If you invested $1000 in Vivakor, Inc. (VIVK) 10 years ago, it would be worth $0.05 as of August 22, 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 $0.34. This corresponds to total returns of -99.99%, -100%, -99.97%, respectively, with annualized returns of -62.53%, -87.44%, -99.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 10.76 | 9.92 | 9.92 | 10.76 | 9.11 | 18,726 |
| June 12, 2026 | 12.49 | 10.76 | 10.76 | 12.58 | 10 | 29,180 |
| June 11, 2026 | 12.8 | 13.44 | 13.44 | 14 | 10.4 | 96,481 |
| June 10, 2026 | 11.31 | 12.8 | 12.8 | 13.56 | 10.31 | 390,800 |
| June 09, 2026 | 12.3 | 11.07 | 11.07 | 18.79 | 9 | 270,472 |
| June 08, 2026 | 14.4 | 12.6 | 12.6 | 14.4 | 12 | 34,533 |
| June 05, 2026 | 15.18 | 14 | 14 | 15.19 | 12.5 | 82,978 |
| June 04, 2026 | 17.2 | 16.9 | 16.9 | 22.8 | 14.22 | 1.74M |
| June 03, 2026 | 26.6 | 26.4 | 26.4 | 26.84 | 25 | 1,692 |
| June 02, 2026 | 25.4 | 26.4 | 26.4 | 26.8 | 25.4 | 1,175 |
| June 01, 2026 | 27 | 27 | 27 | 27.2 | 25.37 | 1,794 |
| May 29, 2026 | 25.8 | 27 | 27 | 27 | 24.6 | 1,714 |
| May 28, 2026 | 24.85 | 27 | 27 | 27 | 24.8 | 1,400 |
| May 27, 2026 | 26 | 25.8 | 25.8 | 26.4 | 24.4 | 872 |