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 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0, while $1000 invested 1 year ago would be worth $0.03. This corresponds to total returns of -100%, -100%, -100%, respectively, with annualized returns of -75.29%, -94.46%, -100%.

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
November 11, 2026	0.25	0.25	0.25	0.28	0.23	4.44M
November 10, 2026	0.29	0.29	0.29	0.32	0.28	29.57M
November 09, 2026	0.43	0.38	0.38	0.49	0.37	5.64M
November 06, 2026	0.82	0.5	0.5	0.95	0.4	249.1M
November 05, 2026	0.43	0.36	0.36	0.47	0.36	1.02M
November 04, 2026	0.8	0.48	0.48	0.83	0.47	8.8M
November 03, 2026	0.68	0.67	0.67	0.7	0.65	330,891
November 02, 2026	0.77	0.68	0.68	0.77	0.62	776,610
October 30, 2026	1.71	0.87	0.87	1.75	0.86	9.78M
October 29, 2026	1.54	1.5	1.5	1.6	1.46	142,224
October 28, 2026	1.46	1.54	1.54	1.65	1.46	268,129
October 27, 2026	1.32	1.44	1.44	1.59	1.32	326,486
October 26, 2026	1.42	1.32	1.32	1.45	1.29	135,911
October 23, 2026	1.63	1.46	1.46	1.72	1.41	746,019
October 22, 2026	1.23	1.63	1.63	1.92	1.16	3.2M
October 21, 2026	1.24	1.25	1.25	1.27	1.14	248,320
October 20, 2026	1.36	1.27	1.27	1.43	1.26	203,208
October 19, 2026	1.47	1.39	1.39	1.47	1.37	259,906
October 16, 2026	1.5	1.48	1.48	1.72	1.48	399,573
October 15, 2026	1.57	1.5	1.5	1.6	1.45	254,455
October 14, 2026	1.79	1.65	1.65	1.82	1.65	258,167
October 13, 2026	1.83	1.85	1.85	1.98	1.75	485,385
October 12, 2026	2.67	2.17	2.17	2.7	2.14	1.33M
October 09, 2026	6.99	3.8	3.8	8.3	3.66	32.51M
October 08, 2026	4.3	4.01	4.01	4.37	4.01	50,528
October 07, 2026	4.63	4.35	4.35	4.72	4.31	64,261
October 06, 2026	5.02	4.8	4.8	5.42	4.57	1.9M
October 05, 2026	4.85	4.84	4.84	5.35	4.58	150,574
October 02, 2026	4.58	4.64	4.64	4.8	4.35	1.41M
October 01, 2026	6.02	4.35	4.35	6.21	4.13	4.7M
September 30, 2026	7.75	7.64	7.64	7.77	7.5	858,400
September 29, 2026	7.91	7.79	7.79	7.91	7.5	333,067
September 28, 2026	7.8	7.95	7.95	8.02	7.8	344,400
September 25, 2026	7.82	8.03	8.03	8.21	7.81	203,908
September 24, 2026	8.06	8.01	8.01	8.37	7.8	779,713
September 23, 2026	8.55	7.97	7.97	8.57	7.67	735,474
September 22, 2026	8.6	8.2	8.2	8.79	7.95	640,931
September 21, 2026	9.23	8.81	8.81	9.45	8.69	640,625
September 18, 2026	9.81	9.4	9.4	10.15	9.15	548,955
September 17, 2026	9.03	9.75	9.75	10.19	9.03	806,963
September 16, 2026	9.75	9.12	9.12	9.82	9.01	762,911
September 15, 2026	10.5	9.76	9.76	10.61	9.61	1.03M
September 14, 2026	11.55	10.5	10.5	11.55	10.5	804,346
September 11, 2026	12	11.81	11.81	12	11.25	936,200
September 10, 2026	13.2	12.75	12.75	13.59	12.37	2.42M
September 09, 2026	13.5	12.45	12.45	13.5	12.23	1.24M
September 08, 2026	12.6	13.29	13.29	13.35	12.08	2.33M
September 04, 2026	13.35	12.35	12.35	13.36	12	149,960
September 03, 2026	13.5	14.08	14.08	14.39	13.28	315,940
September 02, 2026	15.75	13.52	13.52	17.1	12.98	5.31M
September 01, 2026	11.83	11.76	11.76	12.15	10.05	227,860
August 31, 2026	12.75	11.7	11.7	12.75	11.55	53,613
August 28, 2026	13.9	12.52	12.52	13.9	12.47	42,200
August 27, 2026	12.92	13.71	13.71	13.94	12.51	65,193
August 26, 2026	12.6	13.08	13.08	14.25	12.35	86,114
August 25, 2026	14.99	12.97	12.97	15.3	12.41	175,669
August 24, 2026	16.2	14.93	14.93	16.35	14.55	196,593
August 21, 2026	17.85	16.05	16.05	18.6	15.15	493,795
August 20, 2026	17.25	16.35	16.35	17.55	16.05	78,973
August 19, 2026	17.85	17.55	17.55	18.3	16.95	79,280