Vivakor, Inc. (VIVK) Stock Price History
Historical prices from 2009 to 2026
- 1M
- -65.6%
- 3M
- -99.9%
- YTD
- -99.9%
- 1Y
- -100.0%
- 3Y
- -97.8%
- 5Y
- -93.4%
Loading 10-year price history...
VIVK Historical Performance
VIVK Annual Returns
Year-by-year price performance · 2009–2026
- 2009 annual price return
- -66.0%
- 2010 annual price return
- -98.2%
- 2011 annual price return
- -99.1%
- 2012 annual price return
- +1225.0%
- 2013 annual price return
- +1126.4%
- 2014 annual price return
- -7.7%
- 2015 annual price return
- -52.5%
- 2016 annual price return
- +47.4%
- 2017 annual price return
- -31.1%
- 2018 annual price return
- -27.0%
- 2019 annual price return
- -31.2%
- 2020 annual price return
- +148.3%
- 2021 annual price return
- -42.5%
- 2022 annual price return
- -88.6%
- 2023 annual price return
- +2.9%
- 2024 annual price return
- +20.8%
- 2025 annual price return
- -99.1%
- 2026 annual price return
- +36.0%
VIVK Stock Price Trajectory (2009–2026)
As of June 21, 2026, Vivakor, Inc. (VIVK) trades at $0.49, representing a -100.0% return over the past year. The stock has delivered a -100.0% total return over five years (-93.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on July 29, 2020. From this peak, VIVK has corrected -100.0%, currently trading 100% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers RCON (-80.5% 1Y), PESI (+8.9% 1Y), and CHNR (+4.9% 1Y), VIVK has underperformed the peer group average. Compare VIVK vs RCON →
VIVK Historical Price Data · from 2009
Rows 1–50 of 4,224| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 0.47 | 0.51 | 0.45 | 0.49 | 3.55M | -6.02% |
| 2026-06-17 | 0.70 | 0.77 | 0.51 | 0.52 | 81.31M | -1.64% |
| 2026-06-16 | 0.49 | 0.53 | 0.47 | 0.53 | 201K | +6.65% |
| 2026-06-15 | 0.54 | 0.54 | 0.46 | 0.50 | 45K | -7.82% |
| 2026-06-12 | 0.62 | 0.63 | 0.50 | 0.54 | 561K | -19.93% |
| 2026-06-11 | 0.62 | 0.70 | 0.59 | 0.67 | 1.84M | +5.00% |
| 2026-06-10 | 0.55 | 0.68 | 0.52 | 0.64 | 2.47M | +15.63% |
| 2026-06-09 | 0.61 | 0.94 | 0.46 | 0.55 | 5.29M | -16.01% |
| 2026-06-08 | 0.72 | 0.72 | 0.61 | 0.66 | 577K | -5.86% |
| 2026-06-05 | 0.76 | 0.76 | 0.63 | 0.70 | 1.56M | -14.63% |
| 2026-06-04 | 0.86 | 1.14 | 0.72 | 0.82 | 34.35M | -37.88% |
| 2026-06-03 | 1.28 | 1.35 | 1.25 | 1.32 | 33K | 0.00% |
| 2026-06-02 | 1.27 | 1.34 | 1.27 | 1.32 | 22K | -2.22% |
| 2026-06-01 | 1.30 | 1.36 | 1.27 | 1.35 | 36K | 0.00% |
| 2026-05-29 | 1.29 | 1.35 | 1.24 | 1.35 | 33K | +3.05% |
| 2026-05-28 | 1.24 | 1.32 | 1.24 | 1.31 | 26K | +1.55% |
| 2026-05-27 | 1.26 | 1.30 | 1.26 | 1.29 | 17K | -3.01% |
| 2026-05-26 | 1.36 | 1.39 | 1.26 | 1.33 | 46K | -3.62% |
| 2026-05-22 | 1.30 | 1.38 | 1.20 | 1.38 | 37K | +13.11% |
| 2026-05-21 | 1.31 | 1.31 | 1.20 | 1.22 | 84K | -4.69% |
| 2026-05-20 | 1.41 | 1.41 | 1.17 | 1.28 | 128K | -8.57% |
| 2026-05-19 | 1.43 | 1.43 | 1.34 | 1.40 | 65K | -1.41% |
| 2026-05-18 | 1.40 | 1.50 | 1.32 | 1.42 | 76K | +5.19% |
| 2026-05-15 | 1.53 | 1.56 | 1.33 | 1.35 | 71K | -6.90% |
| 2026-05-14 | 1.45 | 1.45 | 1.33 | 1.45 | 41K | +0.69% |
| 2026-05-13 | 1.57 | 1.57 | 1.41 | 1.44 | 129K | -10.56% |
| 2026-05-12 | 1.70 | 1.71 | 1.52 | 1.61 | 56K | -5.85% |
| 2026-05-11 | 1.85 | 1.85 | 1.61 | 1.71 | 104K | -6.56% |
| 2026-05-08 | 1.95 | 1.97 | 1.69 | 1.83 | 305K | -1.61% |
| 2026-05-07 | 1.75 | 1.86 | 1.74 | 1.86 | 88K | +6.90% |
| 2026-05-06 | 1.91 | 1.91 | 1.70 | 1.74 | 206K | -10.77% |
| 2026-05-05 | 1.90 | 2.06 | 1.86 | 1.95 | 12K | +3.17% |
| 2026-05-04 | 2.00 | 2.02 | 1.82 | 1.89 | 65K | -13.30% |
| 2026-05-01 | 2.20 | 2.20 | 2.10 | 2.18 | 17K | -1.36% |
| 2026-04-30 | 2.37 | 2.60 | 2.03 | 2.21 | 1.42M | -3.49% |
| 2026-04-29 | 2.39 | 2.39 | 1.88 | 2.29 | 251K | -99.55% |
| 2026-04-28 | 558.00 | 558.00 | 456.00 | 514.00 | 2K | -17.89% |
| 2026-04-27 | 600.00 | 626.00 | 436.00 | 626.00 | 48K | +41.63% |
| 2026-04-24 | 440.00 | 454.00 | 412.00 | 442.00 | 29 | -1.78% |
| 2026-04-23 | 436.00 | 456.00 | 422.00 | 450.00 | 36 | -2.17% |
| 2026-04-22 | 434.00 | 470.00 | 400.00 | 460.00 | 112 | +1.32% |
| 2026-04-21 | 388.00 | 464.00 | 332.00 | 454.00 | 97 | +15.82% |
| 2026-04-20 | 378.00 | 398.00 | 350.00 | 392.00 | 72 | -1.01% |
| 2026-04-17 | 398.00 | 460.00 | 362.00 | 396.00 | 28 | 0.00% |
| 2026-04-16 | 358.00 | 474.00 | 320.00 | 396.00 | 119 | +13.79% |
| 2026-04-15 | 414.00 | 430.00 | 270.00 | 348.00 | 138 | -20.91% |
| 2026-04-14 | 514.00 | 514.00 | 410.00 | 440.00 | 67 | -12.00% |
| 2026-04-13 | 514.00 | 518.00 | 460.00 | 500.00 | 41 | -3.85% |
| 2026-04-10 | 518.00 | 520.00 | 464.00 | 520.00 | 47 | +6.12% |
| 2026-04-09 | 562.00 | 562.00 | 452.00 | 490.00 | 60 | -13.12% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VIVK — Frequently Asked Questions
Quick answers to the most common questions about buying VIVK stock.
How has VIVK stock performed recently?
VIVK declined -100.0% over the past year, below its 5-year annualized CAGR of -93.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is VIVK's all-time high price?
Vivakor, Inc. reached $999999.00 on 2020-07-29. The 52-week high is $52000.00. Current 1-year return of -100.0% places the stock further from historical peaks.
Where can I download VIVK historical price data?
This page provides VIVK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2009-2026, downloadable in CSV format.