Vivakor, Inc. (VIVK) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
VIVK Historical Performance
Short-Term Returns
VIVK Stock Price Trajectory (2011–2026)
As of May 8, 2026, Vivakor, Inc. (VIVK) trades at $1.83, representing a -100.0% return over the past year. The stock has delivered a -100.0% total return over five years (-92.1% 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 (-53.4% 1Y), PESI (+15.8% 1Y), and CHNR (+2.1% 1Y), VIVK has underperformed the peer group average. Compare VIVK vs RCON →
VIVK Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 560.00 | 566.00 | 544.00 | 564.00 | 35 | +2.17% |
| 2026-04-07 | 548.00 | 554.00 | 520.00 | 552.00 | 82 | -1.43% |
| 2026-04-06 | 558.00 | 566.00 | 484.00 | 560.00 | 91 | +0.72% |
| 2026-04-02 | 558.00 | 582.00 | 520.00 | 556.00 | 129 | +1.09% |
| 2026-04-01 | 546.00 | 608.00 | 498.00 | 550.00 | 113 | -4.84% |
| 2026-03-31 | 444.00 | 626.00 | 354.00 | 578.00 | 319 | +30.18% |
| 2026-03-30 | 404.00 | 480.00 | 370.00 | 444.00 | 14K | +11.00% |
| 2026-03-27 | 402.00 | 406.00 | 316.00 | 400.00 | 14K | -3.85% |
See VIVK's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VIVK Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VIVK vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonVIVK — 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 -92.1%. 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 2011-2026, downloadable in CSV format.