NASDAQ:VIVK | Historical Stock Price | Vivakor, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-09-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.87$20.79$497.59$11,910.47$285,090.93$6.82M2009-09-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$6,150.87$6,150.870——
2012-12-28$6,150.87$6,150.870——
2012-12-27$6,382.98$6,382.981——
2012-12-26$7,543.52$7,543.521——
2012-12-24$6,963.25$6,963.250——
2012-12-21$6,963.25$6,963.251——
2012-12-20$8,588.01$8,588.010——
2012-12-19$8,588.01$8,588.010——
2012-12-18$7,311.41$7,311.410——
2012-12-17$7,427.47$7,427.470——
2012-12-14$7,427.47$7,427.470——
2012-12-13$7,427.47$7,427.470——
2012-12-12$6,034.82$6,034.820——
2012-12-11$6,034.82$6,034.820——
2012-12-10$7,502.90$7,502.900——
2012-12-07$8,704.06$8,704.060——
2012-12-06$4,758.22$4,758.220——
2012-12-05$4,758.22$4,758.220——
2012-12-04$4,758.22$4,758.220——
2012-12-03$4,758.22$4,758.220——
2012-11-30$8,396.52$8,396.520——
2012-11-29$4,700.19$4,700.190——
2012-11-28$4,700.19$4,700.190——
2012-11-27$4,700.19$4,700.190——
2012-11-26$4,700.19$4,700.190——
2012-11-23$4,700.19$4,700.190——
2012-11-21$4,700.19$4,700.190——
2012-11-20$4,700.19$4,700.190——
2012-11-19$4,700.19$4,700.190——
2012-11-16$3,017.41$3,017.410——
2012-11-15$3,017.41$3,017.410——
2012-11-14$3,017.41$3,017.410——
2012-11-13$3,017.41$3,017.410——
2012-11-12$3,017.41$3,017.410——
2012-11-09$3,017.41$3,017.410——
2012-11-08$3,017.41$3,017.410——
2012-11-07$5,205.03$5,205.030——
2012-11-06$5,205.03$5,205.030——
2012-11-05$5,686.65$5,686.650——
2012-11-02$5,686.65$5,686.650——
2012-11-01$5,686.65$5,686.650——
2012-10-31$5,570.60$5,570.600——
2012-10-26$5,570.60$5,570.600——
2012-10-25$5,570.60$5,570.600——
2012-10-24$5,570.60$5,570.600——
2012-10-23$5,570.60$5,570.600——
2012-10-22$5,570.60$5,570.600——
2012-10-19$5,570.60$5,570.600——
2012-10-18$5,570.60$5,570.600——
2012-10-17$5,570.60$5,570.600——
2012-10-16$3,899.42$3,899.420——
2012-10-15$3,899.42$3,899.420——
2012-10-12$3,899.42$3,899.420——
2012-10-11$3,899.42$3,899.420——
2012-10-10$3,899.42$3,899.421——
2012-10-09$3,481.62$3,481.620——
2012-10-08$3,481.62$3,481.620——
2012-10-05$3,481.62$3,481.620——
2012-10-04$2,117.99$2,117.991——
2012-10-03$5,918.76$5,918.760——
2012-10-02$5,918.76$5,918.760——
2012-10-01$5,918.76$5,918.760——
2012-09-28$5,918.76$5,918.760——
2012-09-27$5,918.76$5,918.760——
2012-09-26$5,918.76$5,918.760——
2012-09-25$5,918.76$5,918.760——
2012-09-24$7,398.45$7,398.450——
2012-09-21$7,385.69$7,385.690——
2012-09-20$7,385.69$7,385.690——
2012-09-19$7,385.69$7,385.690——
2012-09-18$7,385.69$7,385.690——
2012-09-17$7,385.69$7,385.690——
2012-09-14$7,385.69$7,385.690——
2012-09-13$7,385.69$7,385.690——
2012-09-12$7,385.69$7,385.690——
2012-09-11$7,385.69$7,385.690——
2012-09-10$7,385.69$7,385.690——
2012-09-07$7,385.69$7,385.690——
2012-09-06$7,385.69$7,385.690——
2012-09-05$7,385.69$7,385.690——
2012-09-04$7,385.69$7,385.690——
2012-08-31$7,385.69$7,385.690——
2012-08-30$7,385.69$7,385.690——
2012-08-29$7,385.69$7,385.690——
2012-08-28$7,385.69$7,385.690——
2012-08-27$7,385.69$7,385.690——
2012-08-24$7,385.69$7,385.690——
2012-08-23$7,385.69$7,385.690——
2012-08-22$7,385.69$7,385.690——
2012-08-21$6,847.20$6,847.200——
2012-08-20$6,847.20$6,847.200——
2012-08-17$6,847.20$6,847.200——
2012-08-16$6,847.20$6,847.200——
2012-08-15$6,847.20$6,847.200——
2012-08-14$6,847.20$6,847.200——
2012-08-13$6,847.20$6,847.200——
2012-08-10$6,847.20$6,847.200——
2012-08-09$6,847.20$6,847.200——
2012-08-08$6,847.20$6,847.200——
2012-08-07$6,847.20$6,847.200——
2012-08-06$6,847.20$6,847.200——
2012-08-03$6,847.20$6,847.200——
2012-08-02$6,847.20$6,847.200——
2012-08-01$6,847.20$6,847.200——
2012-07-31$6,847.20$6,847.200——
2012-07-30$6,847.20$6,847.200——
2012-07-27$754.35$754.350——
2012-07-26$754.35$754.350——
2012-07-25$754.35$754.350——
2012-07-24$754.35$754.350——
2012-07-23$7,398.45$7,398.450——
2012-07-20$7,398.45$7,398.450——
2012-07-19$696.32$696.320——
2012-07-18$7,374.08$7,374.080——
2012-07-17$7,374.08$7,374.080——
2012-07-16$7,374.08$7,374.080——
2012-07-13$7,374.08$7,374.080——
2012-07-12$7,374.08$7,374.080——
2012-07-11$7,374.08$7,374.080——
2012-07-10$7,374.08$7,374.080——
2012-07-09$7,374.08$7,374.080——
2012-07-06$7,374.08$7,374.080——
2012-07-05$7,374.08$7,374.080——
2012-07-03$6,016.25$6,016.250——
2012-07-02$6,016.25$6,016.250——
2012-06-29$6,016.25$6,016.250——
2012-06-28$6,016.25$6,016.250——
2012-06-27$5,918.76$5,918.760——
2012-06-26$5,918.76$5,918.760——
2012-06-25$5,918.76$5,918.760——
2012-06-22$5,918.76$5,918.760——
2012-06-21$5,918.76$5,918.760——
2012-06-20$5,918.76$5,918.760——
2012-06-19$638.30$638.300——
2012-06-18$638.30$638.300——
2012-06-15$638.30$638.300——
2012-06-14$638.30$638.300——
2012-06-13$638.30$638.300——
2012-06-12$638.30$638.300——
2012-06-11$638.30$638.300——
2012-06-08$638.30$638.300——
2012-06-07$638.30$638.300——
2012-06-06$638.30$638.300——
2012-06-05$638.30$638.300——
2012-06-04$638.30$638.300——
2012-06-01$638.30$638.300——
2012-05-31$638.30$638.300——
2012-05-30$638.30$638.300——
2012-05-29$638.30$638.300——
2012-05-25$638.30$638.300——
2012-05-24$638.30$638.300——
2012-05-23$638.30$638.300——
2012-05-22$641.78$641.780——
2012-05-21$641.78$641.780——
2012-05-18$641.78$641.780——
2012-05-17$641.78$641.780——
2012-05-16$641.78$641.780——
2012-05-15$641.78$641.780——
2012-05-14$641.78$641.780——
2012-05-11$641.78$641.780——
2012-05-10$641.78$641.780——
2012-05-09$641.78$641.780——
2012-05-08$641.78$641.780——
2012-05-07$641.78$641.780——
2012-05-04$641.78$641.780——
2012-05-03$641.78$641.780——
2012-05-02$641.78$641.780——
2012-05-01$641.78$641.780——
2012-04-30$638.30$638.300——
2012-04-27$638.30$638.300——
2012-04-26$638.30$638.300——
2012-04-25$638.30$638.300——
2012-04-24$638.30$638.300——
2012-04-23$638.30$638.300——
2012-04-20$638.30$638.300——
2012-04-19$638.30$638.300——
2012-04-18$649.90$649.900——
2012-04-17$649.90$649.900——
2012-04-16$649.90$649.900——
2012-04-13$638.30$638.300——
2012-04-12$638.30$638.300——
2012-04-11$638.30$638.300——
2012-04-10$638.30$638.300——
2012-04-09$638.30$638.300——
2012-04-05$638.30$638.300——
2012-04-04$638.30$638.300——
2012-04-03$638.30$638.300——
2012-04-02$638.30$638.300——
2012-03-30$638.30$638.300——
2012-03-29$638.30$638.300——
2012-03-28$638.30$638.300——
2012-03-27$638.30$638.300——
2012-03-26$638.30$638.300——
2012-03-23$638.30$638.300——
2012-03-22$638.30$638.300——
2012-03-21$638.30$638.300——
2012-03-20$638.30$638.300——
2012-03-19$638.30$638.300——
2012-03-16$638.30$638.300——
2012-03-15$638.30$638.300——
2012-03-14$638.30$638.300——
2012-03-13$638.30$638.300——
2012-03-12$638.30$638.300——
2012-03-09$638.30$638.300——
2012-03-08$638.30$638.300——
2012-03-07$638.30$638.300——
2012-03-06$638.30$638.300——
2012-03-05$638.30$638.300——
2012-03-02$647.58$647.580——
2012-03-01$647.58$647.580——
2012-02-29$638.30$638.300——
2012-02-28$638.30$638.300——
2012-02-27$638.30$638.300——
2012-02-24$638.30$638.300——
2012-02-23$638.30$638.300——
2012-02-22$638.30$638.300——
2012-02-21$638.30$638.300——
2012-02-17$638.30$638.300——
2012-02-16$638.30$638.300——
2012-02-15$638.30$638.300——
2012-02-14$638.30$638.300——
2012-02-13$638.30$638.300——
2012-02-10$638.30$638.300——
2012-02-09$638.30$638.300——
2012-02-08$638.30$638.300——
2012-02-07$638.30$638.300——
2012-02-06$638.30$638.300——
2012-02-03$638.30$638.300——
2012-02-02$580.27$580.270——
2012-02-01$580.27$580.270——
2012-01-31$580.27$580.270——
2012-01-30$580.27$580.270——
2012-01-27$580.27$580.270——
2012-01-26$580.27$580.270——
2012-01-25$580.27$580.270——
2012-01-24$580.27$580.270——
2012-01-23$580.27$580.270——
2012-01-20$580.27$580.270——
2012-01-19$580.27$580.270——
2012-01-18$580.27$580.270——
2012-01-17$580.27$580.270——
2012-01-13$580.27$580.270——
2012-01-12$464.22$464.220——
2012-01-11$464.22$464.220——
2012-01-10$464.22$464.220——
2012-01-09$464.22$464.220——
2012-01-06$464.22$464.220——
2012-01-05$464.22$464.220——
2012-01-04$464.22$464.220——
2012-01-03$464.22$464.220——