Vivakor, Inc. (VIVK) NASDAQ

1.32

-0.03(-2.22%)

Updated at June 02 04:00PM

Currency In USD

VIVK Historical Return

If you invested $1000 in Vivakor, Inc. (VIVK) 10 years ago, it would be worth $1.69 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.59, while $1000 invested 1 year ago would be worth $7.86. This corresponds to total returns of -99.83%, -99.94%, -99.21%, respectively, with annualized returns of -47.16%, -77.34%, -99.21%.

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
June 02, 2026	1.27	1.32	1.32	1.34	1.27	21,595
June 01, 2026	1.3	1.35	1.35	1.36	1.27	35,513
May 29, 2026	1.29	1.35	1.35	1.35	1.24	33,375
May 28, 2026	1.24	1.35	1.35	1.35	1.24	26,657
May 27, 2026	1.3	1.29	1.29	1.32	1.22	17,256
May 26, 2026	1.39	1.33	1.33	1.39	1.23	45,668
May 22, 2026	1.3	1.38	1.38	1.38	1.2	37,426
May 21, 2026	1.31	1.3	1.3	1.31	1.2	86,529
May 20, 2026	1.41	1.28	1.28	1.41	1.17	128,577
May 19, 2026	1.43	1.4	1.4	1.43	1.34	64,866
May 18, 2026	1.4	1.42	1.42	1.5	1.32	75,686
May 15, 2026	1.53	1.35	1.35	1.56	1.3	71,426
May 14, 2026	1.45	1.45	1.45	1.45	1.33	40,893
May 13, 2026	1.57	1.44	1.44	1.6	1.41	128,641
May 12, 2026	1.7	1.61	1.61	1.71	1.52	56,643
May 11, 2026	1.85	1.71	1.71	1.85	1.6	103,675
May 08, 2026	1.97	1.83	1.83	1.97	1.69	308,996
May 07, 2026	1.81	1.86	1.86	1.86	1.74	88,903
May 06, 2026	1.91	1.74	1.74	1.91	1.7	207,480
May 05, 2026	1.9	1.95	1.95	2.06	1.86	62,602
May 04, 2026	2	1.89	1.89	2.02	1.82	65,368
May 01, 2026	2.24	2.12	2.12	2.24	2.05	83,482
April 30, 2026	2.37	2.21	2.21	2.6	2.03	1.4M
April 29, 2026	2.39	2.29	2.29	2.39	1.88	245,789
April 28, 2026	2.79	2.57	2.57	2.79	2.28	349,933
April 27, 2026	3	3.13	3.13	3.13	2.18	9.46M
April 06, 2026	2.79	2.8	2.8	2.83	2.42	18,140
April 02, 2026	2.79	2.78	2.78	2.91	2.6	25,836
April 01, 2026	2.73	2.75	2.75	3.04	2.49	22,530
March 31, 2026	2.22	2.89	2.89	3.13	1.77	63,799
March 30, 2026	2.02	2.22	2.22	2.4	1.85	2.85M
March 27, 2026	2.01	2	2	2.03	1.58	2.85M
March 26, 2026	1.72	2.08	2.08	2.35	1.62	2.85M
March 25, 2026	0.02	1.75	1.75	1.75	0.01	2.85M
March 24, 2026	1.25	1.46	1.46	2	1.17	41,989
March 23, 2026	0.02	0.02	3.18	0.02	0.01	2.85M
March 20, 2026	0.01	0.02	3.02	0.02	0.01	5.75M
March 19, 2026	0.01	0.01	2.71	0.01	0.01	1.62M
March 18, 2026	0.01	0.01	2.6	0.01	0.01	1.09M
March 17, 2026	0.02	0.01	2.76	0.02	0.01	1.6M
March 16, 2026	0.01	0	2.88	0.02	0	9.38M
March 13, 2026	0.01	0	2.24	0.01	0	1.41M
March 12, 2026	0.01	0.01	2.32	0.01	0.01	1.29M
March 11, 2026	0.01	0.01	2.18	0.01	0.01	3.19M
March 10, 2026	0.01	0.01	2.1	0.01	0.01	3.14M
March 09, 2026	0.01	0.01	2.08	0.01	0.01	2.11M
March 06, 2026	0.01	0.01	2.18	0.01	0.01	6.88M
March 05, 2026	0.01	0.01	2.02	0.01	0.01	3.07M
March 04, 2026	0.01	0.01	2.28	0.01	0.01	2.74M
March 03, 2026	0.01	0.01	2.38	0.01	0.01	2.13M
March 02, 2026	0.01	0.01	2.58	0.01	0.01	2.75M
February 27, 2026	0.01	0.01	2.72	0.01	0.01	9M
February 26, 2026	0.01	0.01	2.5	0.01	0.01	7.44M
February 25, 2026	0.01	0.01	2	0.01	0.01	24.19M
February 24, 2026	0.01	0.01	2.74	0.01	0.01	1.06M
February 23, 2026	0.02	0.01	2.56	0.02	0.01	1.9M
February 20, 2026	0.01	0.01	2.74	0.02	0.01	7.9M
February 19, 2026	0.02	0.02	3.16	0.02	0.01	7.47M
February 18, 2026	0.02	0.02	3.5	0.02	0.02	5.11M
February 17, 2026	0.02	0.02	3.7	0.02	0.02	6.69M