Free Trial

Vivakor (VIVK) Stock Chart & Stock Price History

Vivakor logo
$1.56 +0.04 (+2.62%)
(As of 11/20/2024 ET)

Vivakor Stock Price Performance

5 Day
Performance
-0.32%
1 Month
Performance
+0.97%
3 Month
Performance
-20.96%
6 Month
Performance
+17.67%
Year-To-Date
Performance
+49.63%
1 Year
Performance
+88.55%
Receive VIVK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vivakor and its competitors with MarketBeat's FREE daily newsletter.

VIVK Stock Chart for Thursday, November, 21, 2024

Vivakor Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$1.52$1.57
+2.96%
$1.62$1.5218,432 shs$45.82 million
11/19/2024$1.47$1.52
+3.40%
$1.60$1.3815,397 shs$44.51 million
11/18/2024$1.57$1.47
-6.37%
$1.70$1.4721,522 shs$43.04 million
11/15/2024$1.61$1.57
-2.48%
$1.66$1.5517,071 shs$45.97 million
11/14/2024$1.61$1.61$1.69$1.5319,499 shs$47.14 million
11/13/2024$1.64$1.61
-1.83%
$1.71$1.6121,769 shs$47.14 million
11/12/2024$1.68$1.64
-2.38%
$1.72$1.5917,474 shs$48.01 million
11/11/2024$1.71$1.68
-1.75%
$1.74$1.5922,543 shs$49.18 million
11/08/2024$1.68$1.71
+1.79%
$1.71$1.6022,829 shs$50.06 million
11/07/2024$1.63$1.68
+3.07%
$1.68$1.5722,696 shs$49.19 million
11/06/2024$1.57$1.63
+3.82%
$1.70$1.5048,948 shs$47.73 million
11/05/2024$1.59$1.57
-1.26%
$1.64$1.5524,929 shs$45.97 million
11/04/2024$1.64$1.59
-3.05%
$1.67$1.5535,648 shs$46.55 million
11/01/2024$1.60$1.64
+2.50%
$1.65$1.5227,434 shs$48.02 million
10/31/2024$1.58$1.60
+1.27%
$1.63$1.4617,846 shs$46.84 million
10/30/2024$1.46$1.58
+8.22%
$1.66$1.45109,899 shs$46.26 million
10/29/2024$1.50$1.46
-2.67%
$1.54$1.4326,674 shs$42.75 million
10/28/2024$1.45$1.50
+3.45%
$1.54$1.38114,652 shs$43.92 million
10/25/2024$1.40$1.41
+0.71%
$1.48$1.368,652 shs$41.29 million
10/24/2024$1.39$1.40
+0.72%
$1.40$1.349,458 shs$40.99 million
10/23/2024$1.44$1.39
-3.47%
$1.51$1.3915,989 shs$38.52 million
10/22/2024$1.55$1.44
-7.10%
$1.57$1.4034,567 shs$42.16 million
10/21/2024$1.55$1.55$1.60$1.517,349 shs$45.38 million


This page (NASDAQ:VIVK) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners