Vivakor, Inc. (VIVK) NASDAQ

Currency In USD

VIVK Historical Return

If you invested $1000 in Vivakor, Inc. (VIVK) 10 years ago, it would be worth $0.04 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.03, while $1000 invested 1 year ago would be worth $0.33. This corresponds to total returns of -100%, -100%, -99.97%, respectively, with annualized returns of -63.87%, -87.82%, -99.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VIVK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	0.8	0.79	0.79	0.8	0.75	835,418
September 10, 2026	0.88	0.85	0.85	0.91	0.82	2.35M
September 09, 2026	0.9	0.83	0.83	0.9	0.82	1.2M
September 08, 2026	0.84	0.89	0.89	0.89	0.81	2.19M
September 04, 2026	0.89	0.82	0.82	0.89	0.8	2.16M
September 03, 2026	0.9	0.94	0.94	0.96	0.89	0
September 02, 2026	1.05	0.9	0.9	1.14	0.87	78.49M
September 01, 2026	0.78	0.78	0.78	0.81	0.67	2.45M
August 31, 2026	0.85	0.78	0.78	0.85	0.77	773,178
August 28, 2026	0.93	0.83	0.83	0.93	0.83	615,115
August 27, 2026	0.86	0.91	0.91	0.93	0.83	942,015
August 26, 2026	0.83	0.87	0.87	0.93	0.82	1.25M
August 25, 2026	1	0.86	0.86	1.02	0.83	0
August 24, 2026	1.08	1	1	1.09	0.97	0
August 21, 2026	1.19	1.07	1.07	1.19	1.01	7.19M
August 20, 2026	1.15	1.09	1.09	1.17	1.07	1.03M
August 19, 2026	1.19	1.17	1.17	1.19	1.13	0
August 18, 2026	1.22	1.18	1.18	1.23	1.17	0
August 17, 2026	1.22	1.22	1.22	1.29	1.21	1.31M
August 14, 2026	1.25	1.22	1.22	1.28	1.19	1.24M
August 13, 2026	1.31	1.28	1.28	1.38	1.28	0
August 12, 2026	1.29	1.33	1.33	1.37	1.27	0
August 11, 2026	1.39	1.31	1.31	1.4	1.26	0
August 10, 2026	1.6	1.43	1.43	1.92	1.33	24.3M
August 07, 2026	1.32	1.26	1.26	1.4	1.1	0
August 06, 2026	1.45	1.43	1.43	1.54	1.43	1.53M
August 05, 2026	1.55	1.46	1.46	1.56	1.46	1.75M
August 04, 2026	1.71	1.65	1.65	1.76	1.65	1.56M
August 03, 2026	1.85	1.8	1.8	1.88	1.65	3.34M
July 31, 2026	2.02	1.94	1.94	2.28	1.88	6.36M
July 30, 2026	2.07	2.03	2.03	2.12	1.95	4.36M
July 29, 2026	2.77	2.4	2.4	2.78	2.17	48.73M
July 28, 2026	1.98	1.94	1.94	2.06	1.82	2.12M
July 27, 2026	2.38	2.1	2.1	2.45	1.98	4.27M
July 23, 2026	1.56	2.12	2.12	2.62	1.45	23.21M
July 22, 2026	2.07	1.63	1.63	2.16	1.5	4.93M
July 21, 2026	4.76	2.58	2.58	9.63	2.49	139.96M
July 20, 2026	2.05	1.73	1.73	2.05	1.51	1.29M
July 17, 2026	4.11	2.26	2.26	4.18	2.11	2.6M
July 16, 2026	4.03	4.26	4.26	4.53	3.96	116,834
July 15, 2026	4.29	4.49	4.49	4.89	4.2	4.25M
July 14, 2026	6.13	6.03	6.03	6.13	5.23	49.05M
July 13, 2026	5.24	6.14	6.14	6.76	5.05	5.52M
July 10, 2026	5.84	5.25	5.25	5.89	5.1	1.65M
July 09, 2026	5.88	6.2	6.2	6.49	5.4	2.73M
July 08, 2026	6.72	6.46	6.46	7.96	6.12	51.65M
July 07, 2026	6.4	6.3	6.3	6.55	5.92	12.53M
July 06, 2026	6.7	6.53	6.53	6.7	6.02	314,600
July 02, 2026	7	6.54	6.54	7.35	6.2	652,700
July 01, 2026	6.84	6.9	6.9	7	6.4	284,100
June 30, 2026	7	6.6	6.6	7	6.14	514,400
June 29, 2026	7.7	6.72	6.72	7.74	6.36	1.46M
June 26, 2026	7.91	8.07	8.07	8.3	7.47	972,800
June 25, 2026	9.3	8.42	8.42	9.4	7.43	14.18M
June 24, 2026	8.45	8.44	8.44	8.68	7.81	488,800
June 23, 2026	7.7	8.94	8.94	9	7.6	1.03M
June 22, 2026	8.79	8.77	8.77	9.18	8	1.47M
June 18, 2026	9.3	9.78	9.78	10.17	9	182,525
June 17, 2026	14.09	10.2	10.2	15.32	10.16	4.12M
June 16, 2026	9.76	10.58	10.58	10.59	9.4	11,588