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.

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.

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.

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.
Click to get the best stock tips daily for free!
ABOUT VIVAKOR, INC.
Vivakor
Vivakor, Inc. operates, acquires, and develops clean energy technologies and environmental solutions primarily focused on soil remediation in the United States and Kuwait. It specializes in the remediation of soil and the extraction of hydrocarbons, such as oil from properties contaminated by or laden with heavy crude oil and other hydrocarbon-based substances. The company was founded in 2006 and is based in Lehi, Utah....
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE