Vivakor, Inc. (VIVK) NASDAQ

2.30

+0.035(+1.55%)

Updated at April 22 09:30AM

Currency In USD

VIVK Historical Return

If you invested $1000 in Vivakor, Inc. (VIVK) 10 years ago, it would be worth $2.95 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.04, while $1000 invested 1 year ago would be worth $11.61. This corresponds to total returns of -99.71%, -99.9%, -98.84%, respectively, with annualized returns of -44.15%, -74.72%, -98.84%.

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
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
February 13, 2026	0.02	0.02	3.64	0.02	0.01	11.65M
February 12, 2026	0.01	0.02	3.2	0.02	0.01	10.03M
February 11, 2026	0.02	0.01	2.84	0.02	0.01	36.75M
February 10, 2026	0.01	0.02	3.9	0.02	0.01	54.42M
February 09, 2026	0.01	0.01	2.56	0.01	0.01	20.43M
February 06, 2026	0.01	0.01	1.78	0.01	0.01	5.14M
February 05, 2026	0.01	0.01	1.52	0.01	0.01	16.32M
February 04, 2026	0.01	0.01	1.34	0.01	0.01	3.54M
February 03, 2026	0.01	0.01	1.16	0.01	0.01	4.42M
February 02, 2026	0.01	0.01	1.28	0.01	0.01	5.08M
January 30, 2026	0.01	0.01	1.4	0.01	0.01	7.62M
January 29, 2026	0.01	0.01	1.16	0.01	0.01	7.95M
January 28, 2026	0.01	0.01	1.16	0.01	0.01	5.12M
January 27, 2026	0.01	0.01	1.16	0.01	0.01	13.15M
January 26, 2026	0.01	0.01	1.26	0.01	0.01	12.4M
January 23, 2026	0.01	0.01	1.26	0.01	0.01	20.83M
January 22, 2026	0.01	0.01	1.42	0.01	0.01	19.17M
January 21, 2026	0.01	0.01	1.82	0.01	0.01	9.98M
January 20, 2026	0.01	0.01	1.68	0.01	0.01	10.18M
January 16, 2026	0.01	0.01	1.9	0.01	0.01	7.29M
January 15, 2026	0.01	0.01	2.02	0.01	0.01	7.11M
January 14, 2026	0.01	0.01	1.92	0.01	0.01	14.42M
January 13, 2026	0.01	0.01	1.78	0.01	0.01	16.28M
January 12, 2026	0.01	0.01	1.26	0.01	0.01	23.7M
January 09, 2026	0.01	0.01	1.58	0.01	0.01	12.56M
January 08, 2026	0.01	0.01	1.68	0.01	0.01	24.89M