$0.127
-0.0298 (-18.97%)
At Close: Nov 17, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.111 | $0.479 | Monday, 17th Nov 2025 VIVK stock ended at $0.127. This is 18.97% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 45.00% from a day low at $0.111 to a day high of $0.161. |
| 90 days | $0.111 | $0.88 | |
| 52 weeks | $0.111 | $1.65 |
Historical Vivakor, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 17, 2025 | $0.157 | $0.161 | $0.111 | $0.127 | 16 266 841 |
| Nov 14, 2025 | $0.162 | $0.165 | $0.151 | $0.157 | 9 686 373 |
| Nov 13, 2025 | $0.158 | $0.171 | $0.153 | $0.169 | 13 930 026 |
| Nov 12, 2025 | $0.165 | $0.169 | $0.155 | $0.162 | 11 403 548 |
| Nov 11, 2025 | $0.160 | $0.169 | $0.159 | $0.166 | 13 643 142 |
| Nov 10, 2025 | $0.217 | $0.226 | $0.164 | $0.170 | 133 650 706 |
| Nov 07, 2025 | $0.151 | $0.174 | $0.144 | $0.164 | 18 345 772 |
| Nov 06, 2025 | $0.185 | $0.185 | $0.146 | $0.147 | 20 554 659 |
| Nov 05, 2025 | $0.197 | $0.198 | $0.174 | $0.180 | 17 171 479 |
| Nov 04, 2025 | $0.210 | $0.211 | $0.194 | $0.201 | 11 907 000 |
| Nov 03, 2025 | $0.230 | $0.234 | $0.213 | $0.216 | 12 832 210 |
| Oct 31, 2025 | $0.237 | $0.249 | $0.213 | $0.231 | 21 646 602 |
| Oct 30, 2025 | $0.310 | $0.358 | $0.200 | $0.229 | 132 906 506 |
| Oct 29, 2025 | $0.260 | $0.276 | $0.252 | $0.257 | 8 056 962 |
| Oct 28, 2025 | $0.263 | $0.277 | $0.251 | $0.268 | 20 853 953 |
| Oct 27, 2025 | $0.301 | $0.315 | $0.280 | $0.289 | 35 657 169 |
| Oct 24, 2025 | $0.380 | $0.479 | $0.275 | $0.291 | 432 188 171 |
| Oct 23, 2025 | $0.280 | $0.293 | $0.255 | $0.260 | 44 115 513 |
| Oct 22, 2025 | $0.216 | $0.292 | $0.213 | $0.246 | 28 168 014 |
| Oct 21, 2025 | $0.225 | $0.239 | $0.202 | $0.228 | 15 169 216 |
| Oct 20, 2025 | $0.265 | $0.266 | $0.220 | $0.227 | 44 169 516 |
| Oct 17, 2025 | $0.263 | $0.280 | $0.200 | $0.205 | 25 121 147 |
| Oct 16, 2025 | $0.478 | $0.596 | $0.233 | $0.290 | 404 399 030 |
| Oct 15, 2025 | $0.250 | $0.369 | $0.204 | $0.295 | 308 864 168 |
| Oct 14, 2025 | $0.183 | $0.200 | $0.175 | $0.188 | 3 940 432 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VIVK stock historical prices to predict future price movements?
Trend Analysis: Examine the VIVK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VIVK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy VIVK