Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Vivakor - 16 Year Stock Price History | VIVK

Historical daily share price chart and data for Vivakor since 2009 adjusted for splits and dividends. The latest closing stock price for Vivakor as of August 25, 2025 is 0.79.
  • The all-time high Vivakor stock closing price was 1950.00 on September 25, 2009.
  • The Vivakor 52-week high stock price is 2.04, which is 158.2% above the current share price.
  • The Vivakor 52-week low stock price is 0.55, which is 30.4% below the current share price.
  • The average Vivakor stock price for the last 52 weeks is 1.11.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
Vivakor Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 0.8834 1.1440 1.1700 0.6435 0.7850 -35.66%
2024 1.4498 1.0100 3.3800 0.7770 1.2200 16.65%
2023 1.0672 1.0200 1.5300 0.4800 1.0459 1.81%
2022 2.5971 9.0000 10.5000 0.9055 1.0273 -86.76%
2021 10.1580 13.5000 15.0000 6.3750 7.7585 -48.28%
2020 10.2578 6.0405 19.5000 3.6900 15.0000 169.61%
2019 11.0736 7.5000 21.7500 5.4000 5.5635 -31.31%
2018 9.6272 11.1000 13.8000 6.0000 8.1000 -12.90%
2017 13.0363 13.5000 19.5000 6.0000 9.3000 -26.19%
2016 5.1671 7.5000 13.5000 2.1600 12.6000 47.37%
2015 11.4061 11.1000 16.4970 6.3000 8.5500 -52.49%
2014 14.6805 16.5000 20.7000 9.0000 17.9970 -7.71%
2013 7.5873 2.1000 33.0000 1.0500 19.5000 1126.42%
2012 1.2196 0.1500 2.2500 0.1500 1.5900 1225.00%
2011 6.7192 12.0000 28.2000 0.0600 0.1200 -98.82%
2010 142.3718 570.0010 570.0010 4.5000 10.2000 -98.00%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.038B $0.090B
Vivakor Inc. is a clean energy technology and asset acquisition company with a focus in the area of natural resources. The company currently focuses on bitumen extraction from shallow, oil-laden areas in Eastern Utah, along with petroleum-based remediation projects. Vivakor Inc. is based in SOUTH SALT LAKE CITY, UT.
Stock Name Country Market Cap PE Ratio
AppLovin (APP) United States $152.442B 65.22
Meituan (MPNGY) China $94.459B 0.00
Amadeus IT Group SA (AMADY) Spain $37.765B 24.66
Ntt Data (NTDTY) Japan $37.450B 39.28
Leonardo S.P.A - (FINMY) Italy $32.405B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $27.096B 27.01
Symbotic (SYM) United States $27.009B 0.00
Nomura Research Institute (NRILY) Japan $23.285B 35.14
Gen Digital (GEN) United States $19.172B 14.97
Jacobs Solutions (J) United States $17.584B 25.58
Duolingo (DUOL) United States $14.729B 132.28
Coherent (COHR) United States $14.100B 32.91
QXO (QXO) United States $14.071B 417.80
Full Truck Alliance (YMM) China $13.429B 20.71
Aurora Innovation (AUR) United States $10.980B 0.00
Smiths Group (SMGZY) United Kingdom $10.758B 0.00
Acuity (AYI) United States $9.998B 20.41
SPX Technologies (SPXC) United States $8.835B 31.86
Parsons (PSN) United States $8.511B 27.77
JBT Marel (JBTM) United States $7.598B 25.83
EDENRED (EDNMY) France $7.389B 0.00
Kyndryl Holdings (KD) United States $7.200B 30.54
Sandisk (SNDK) United States $6.821B 0.00
GDS Holdings (GDS) China $6.328B 207.56
Vontier (VNT) United States $6.327B 13.96
Mirion Technologies (MIR) United States $4.845B 51.78
Ralliant (RAL) United States $4.776B 0.00
Enpro (NPO) United States $4.736B 31.07
Zeta Global Holdings (ZETA) United States $4.689B 0.00
Ingram Micro Holding (INGM) United States $4.603B 6.88
Crane NXT (CXT) United States $3.589B 16.15
RENISHAW 20 (RNSHF) United Kingdom $3.169B 0.00
First Advantage (FA) United States $2.900B 23.15
Dave (DAVE) United States $2.673B 46.05
Miami Holdings (MIAX) $2.644B 0.00
Cipher Mining (CIFR) United States $2.611B 0.00
Sprinklr (CXM) United States $2.229B 61.50
NextNav (NN) United States $2.185B 0.00
TOPCON (TOPCF) Japan $2.169B 95.29
V2X (VVX) United States $1.833B 11.72
LiveRamp Holdings (RAMP) United States $1.803B 85.88
Coursera (COUR) United States $1.798B 0.00
Adeia (ADEA) United States $1.704B 14.70
Distribution Solutions (DSGR) United States $1.538B 22.92
MeridianLink (MLNK) United States $1.473B 0.00
Bitdeer Technologies Group (BTDR) Singapore $1.469B 0.00
N-able (NABL) United States $1.467B 46.12
SS Innovations (SSII) India $1.351B 0.00
Diginex (DGNX) Hong Kong, SAR China $1.335B 0.00
OC OERLIKON CP (OERLF) Switzerland $1.267B 0.00
Cricut (CRCT) United States $1.251B 17.85
Amplitude (AMPL) United States $1.138B 0.00
Jamf Holding (JAMF) United States $1.126B 71.17
Yext (YEXT) United States $1.108B 0.00
ATRenew (RERE) China $1.095B 23.63
Youdao (DAO) China $1.066B 29.77
GigaCloud Technology (GCT) United States $1.058B 8.44
Red Cat Holdings (RCAT) United States $1.005B 0.00
Real Brokerage (REAX) Canada $0.991B 0.00
Amprius Technologies (AMPX) United States $0.961B 0.00
MNTN (MNTN) United States $0.922B 0.00
Bit Digital (BTBT) United States $0.894B 0.00
Microvast Holdings (MVST) United States $0.888B 22.75
Qudian - (QD) China $0.771B 10.63
DeFi Technologies (DEFT) Canada $0.740B 9.95
ADTRAN Holdings (ADTN) United States $0.729B 0.00
DATATEC (DTTLY) South Africa $0.706B 0.00
MediaAlpha (MAX) United States $0.696B 17.98
Bitfarms (BITF) Canada $0.690B 0.00
Vimeo (VMEO) United States $0.688B 51.88
Priority Technology Holdings (PRTH) United States $0.663B 11.36
ADS-TEC Energy (ADSE) Ireland $0.659B 0.00
Rezolve AI (RZLV) United Kingdom $0.652B 0.00
Ibotta (IBTA) United States $0.652B 8.96
ECARX Holdings (ECX) China $0.627B 0.00
BlackSky Technology (BKSY) United States $0.622B 0.00
Viant Technology (DSP) United States $0.621B 0.00
WhiteFiber (WYFI) $0.603B 0.00
Climb Global Solutions (CLMB) United States $0.566B 20.23
Byrna Technologies (BYRN) United States $0.477B 55.34
Viridien (VIRDY) France $0.460B 0.00
Upexi (UPXI) United States $0.445B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.418B 0.00
AMTD Digital (HKD) France $0.404B 0.00
AirSculpt Technologies (AIRS) United States $0.400B 0.00
Lesaka Technologies (LSAK) South Africa $0.386B 0.00
Allot (ALLT) Israel $0.384B 0.00
Blade Air Mobility (BLDE) United States $0.364B 0.00
Richtech Robotics (RR) United States $0.357B 0.00
NWTN (NWTN) $0.356B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.350B 0.00
Agora (API) United States $0.340B 0.00
Aduro Clean Technologies (ADUR) Canada $0.335B 0.00
Palladyne AI (PDYN) United States $0.322B 0.00
MarketWise (MKTW) United States $0.293B 6.53
AirJoule Technologies (AIRJ) United States $0.289B 0.00
Xperi (XPER) United States $0.288B 51.83
Rackspace Technology (RXT) United States $0.287B 0.00
OneConnect Financial Technology (OCFT) China $0.287B 0.00
SmartRent (SMRT) United States $0.271B 0.00
Innventure (INV) United States $0.248B 0.00
SunCar Technology Group (SDA) China $0.245B 0.00
Brainchip Holdings (BRCHF) $0.238B 0.00
Inspired Entertainment (INSE) United States $0.233B 3.83
Nano-X Imaging (NNOX) Israel $0.225B 0.00
CoreCard (CCRD) United States $0.213B 27.65
TeleTech Holdings (TTEC) United States $0.183B 7.56
Bakkt Holdings (BKKT) United States $0.181B 0.00
WM Technology (MAPS) United States $0.180B 14.38
CPI Card Group (PMTS) United States $0.177B 9.37
Arrive AI (ARAI) United States $0.174B 0.00
Helport AI (HPAI) Singapore $0.150B 0.00
Airship AI Holdings (AISP) United States $0.149B 0.00
EVERSPIN TECH (MRAM) United States $0.140B 88.14
Arbe Robotics (ARBE) Israel $0.139B 0.00
Skillsoft (SKIL) United States $0.137B 0.00
SKYX Platforms (SKYX) United States $0.133B 0.00
Veritone (VERI) United States $0.130B 0.00
Owlet (OWLT) United States $0.126B 0.00
Alithya Group (ALYAF) Canada $0.123B 6.70
Duos Technologies (DUOT) United States $0.120B 0.00
Alarum Technologies (ALAR) Israel $0.119B 17.43
Intchains Group (ICG) China $0.118B 39.40
ZenaTech (ZENA) Canada $0.115B 0.00
Safe Pro Group (SPAI) United States $0.110B 0.00
Gogoro (GGR) Taiwan $0.106B 0.00
Digi Power X (DGXX) Canada $0.105B 0.00
FingerMotion (FNGR) Singapore $0.102B 0.00
CreateAI Holdings (TSPH) United States $0.099B 0.00
Wi-LAN Inc (QTRHF) Canada $0.093B 0.00
Burning Rock Biotech (BNR) China $0.093B 0.00
OpenLocker Holdings (OLKR) United States $0.089B 0.00
MIND Technology (MIND) United States $0.084B 3.65
Aether Holdings (ATHR) United States $0.083B 0.00
AstroNova (ALOT) United States $0.082B 43.32
NAMI (NAMI) China $0.081B 0.00
Asset Entities (ASST) United States $0.080B 0.00
Zenvia (ZENV) Brazil $0.079B 0.00
FiscalNote Holdings (NOTE) United States $0.075B 0.00
GivBux (GBUX) United States $0.074B 0.00
Loop Industries (LOOP) Canada $0.073B 0.00
Katapult Holdings (KPLT) United States $0.071B 0.00
Zentek (ZTEK) Canada $0.068B 0.00
MicroCloud Hologram (HOLO) China $0.066B 0.00
Agrify (AGFY) United States $0.061B 0.00
Odysight.ai (ODYS) Israel $0.059B 0.00
Fathom Holdings (FTHM) United States $0.059B 0.00
Cardlytics (CDLX) United States $0.058B 0.00
Global Mofy AI (GMM) China $0.057B 0.00
Syntec Optics Holdings (OPTX) United States $0.057B 0.00
Caravelle Group (HTCO) Singapore $0.057B 0.00
Jianpu Technology (AIJTY) China $0.055B 0.00
Knightscope (KSCP) United States $0.054B 0.00
Birchtech (BCHT) United States $0.054B 0.00
LanzaTech Global (LNZA) United States $0.051B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.049B 0.00
Webus (WETO) China $0.047B 0.00
BIT Mining (BTCM) United States $0.046B 0.00
Mogo Inc (MOGO) Canada $0.045B 6.68
Amber Holding - (AMBR) Singapore $0.043B 0.00
Aeries Technology (AERT) Singapore $0.041B 0.00
Lucas GC (LGCL) China $0.040B 0.00
Swvl Holdings (SWVL) $0.039B 0.00
Nauticus Robotics (KITT) United States $0.037B 0.00
Nukkleus (NUKK) United States $0.035B 0.00
Firefly Neuroscience (AIFF) United States $0.035B 0.00
ReAlpha Tech (AIRE) United States $0.034B 0.00
ViewBix (VBIX) Israel $0.031B 0.00
Classover Holdings (KIDZ) United States $0.031B 0.00
Real Messenger (RMSG) Singapore $0.029B 0.00
Glimpse (VRAR) United States $0.028B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.027B 0.00
IQSTEL (IQST) United States $0.025B 0.00
MMTec (MTC) Hong Kong, SAR China $0.023B 0.00
Blackboxstocks (BLBX) United States $0.023B 0.00
Visionwave Holdings, Inc (VWAV) United States $0.022B 0.00
Hitek Global (HKIT) China $0.021B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.021B 0.00
Maris-Tech (MTEK) Israel $0.020B 0.00
CXApp (CXAI) United States $0.019B 0.00
XIAO-I (AIXI) China $0.018B 0.00
Intelligent Protection Management (IPM) United States $0.018B 0.00
Orangekloud Technology (ORKT) Singapore $0.017B 0.00
NiSun Enterprise Development Group (NISN) China $0.017B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
Pintec Technology Holdings (PT) China $0.016B 0.00
Nexalin Technology (NXL) United States $0.015B 0.00
Soluna Holdings (SLNH) United States $0.014B 0.00
Brag House Holdings (TBH) United States $0.014B 0.00
Brand Engagement Network (BNAI) United States $0.014B 0.00
Dolphin Digital Media (DLPN) United States $0.013B 0.00
DIH Holding US (DHAI) United States $0.013B 0.00
SAIHEAT (SAIH) Singapore $0.013B 0.00
VerifyMe (VRME) United States $0.012B 0.00
Graphjet Technology (GTI) $0.012B 0.00
SIMPPLE (SPPL) Singapore $0.011B 0.00
Aterian (ATER) United States $0.010B 0.00
Netcapital (NCPL) United States $0.010B 0.00
Earlyworks (ELWS) Japan $0.009B 0.00
Society Pass (SOPA) United States $0.007B 0.00
U-BX Technology (UBXG) China $0.007B 0.00
MicroAlgo (MLGO) China $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.006B 0.00
Urgent.ly (ULY) United States $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
SOS (SOS) China $0.005B 0.00
SOBR Safe (SOBR) United States $0.005B 0.00
Algorhythm Holdings (RIME) United States $0.005B 0.00
Peraso (PRSO) United States $0.005B 0.00
Boxlight (BOXL) United States $0.005B 0.00
Eightco Holdings (OCTO) United States $0.005B 0.00
Singularity Future Technology (SGLY) United States $0.005B 0.00
Jianzhi Education Technology Group (JZ) China $0.005B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.003B 0.00
Auddia (AUUD) United States $0.003B 0.00
Ohmyhome (OMH) Singapore $0.003B 0.00
Wearable Devices (WLDS) Israel $0.003B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.002B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.000B 0.00
Quhuo (QH) China $0.000B 0.00
Color Star Technology (ZNB) United States $0.000B 0.00
XChange TEC.INC (XHG) China $0.000B 0.00
Advanced Human Imaging (AHI) Australia $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
PropertyGuru Group (PGRU) Singapore $0.000B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.000B 0.00