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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$31,334.62$31,334.620——
2018-12-28$31,334.62$31,334.620——
2018-12-27$31,334.62$31,334.620——
2018-12-26$29,013.54$29,013.540——
2018-12-24$29,013.54$29,013.540——
2018-12-21$29,013.54$29,013.540——
2018-12-20$29,013.54$29,013.540——
2018-12-19$29,013.54$29,013.540——
2018-12-18$34,816.25$34,816.250——
2018-12-17$34,816.25$34,816.250——
2018-12-14$34,816.25$34,816.250——
2018-12-13$34,816.25$34,816.250——
2018-12-12$34,816.25$34,816.250——
2018-12-11$34,235.98$34,235.980——
2018-12-10$34,235.98$34,235.980——
2018-12-07$33,655.71$33,655.710——
2018-12-06$33,655.71$33,655.710——
2018-12-04$33,655.71$33,655.710——
2018-12-03$33,655.71$33,655.710——
2018-11-30$34,235.98$34,235.980——
2018-11-29$34,235.98$34,235.980——
2018-11-28$34,235.98$34,235.980——
2018-11-27$30,174.08$30,174.080——
2018-11-26$32,495.16$32,495.160——
2018-11-23$32,495.16$32,495.160——
2018-11-21$32,495.16$32,495.160——
2018-11-20$32,495.16$32,495.160——
2018-11-19$37,137.33$37,137.330——
2018-11-16$37,137.33$37,137.330——
2018-11-15$37,137.33$37,137.330——
2018-11-14$37,137.33$37,137.330——
2018-11-13$37,137.33$37,137.330——
2018-11-12$37,137.33$37,137.330——
2018-11-09$37,137.33$37,137.330——
2018-11-08$37,137.33$37,137.330——
2018-11-07$37,137.33$37,137.330——
2018-11-06$37,137.33$37,137.330——
2018-11-05$37,137.33$37,137.330——
2018-11-02$36,441.00$36,441.000——
2018-11-01$36,441.00$36,441.000——
2018-10-31$37,137.33$37,137.330——
2018-10-30$37,137.33$37,137.330——
2018-10-29$37,137.33$37,137.330——
2018-10-26$37,137.33$37,137.330——
2018-10-25$37,137.33$37,137.330——
2018-10-24$37,137.33$37,137.330——
2018-10-23$37,137.33$37,137.330——
2018-10-22$37,137.33$37,137.330——
2018-10-19$37,137.33$37,137.330——
2018-10-18$37,137.33$37,137.330——
2018-10-17$37,137.33$37,137.330——
2018-10-16$26,692.46$26,692.460——
2018-10-15$37,137.33$37,137.330——
2018-10-12$35,976.79$35,976.790——
2018-10-11$35,976.79$35,976.790——
2018-10-10$34,816.25$34,816.250——
2018-10-09$37,137.33$37,137.330——
2018-10-08$37,021.28$37,021.280——
2018-10-05$37,021.28$37,021.280——
2018-10-04$37,021.28$37,021.280——
2018-10-03$23,965.18$23,965.180——
2018-10-02$38,181.82$38,181.820——
2018-10-01$38,297.87$38,297.870——
2018-09-28$37,543.52$37,543.520——
2018-09-27$23,210.83$23,210.830——
2018-09-26$29,013.54$29,013.540——
2018-09-25$29,013.54$29,013.540——
2018-09-24$38,181.82$38,181.820——
2018-09-21$38,181.82$38,181.820——
2018-09-20$27,853.00$27,853.000——
2018-09-19$37,137.33$37,137.330——
2018-09-18$37,137.33$37,137.330——
2018-09-17$37,137.33$37,137.330——
2018-09-14$37,137.33$37,137.330——
2018-09-13$37,137.33$37,137.330——
2018-09-12$37,137.33$37,137.330——
2018-09-11$37,137.33$37,137.330——
2018-09-10$38,297.87$38,297.870——
2018-09-07$38,297.87$38,297.870——
2018-09-06$38,297.87$38,297.870——
2018-09-05$38,297.87$38,297.870——
2018-09-04$38,297.87$38,297.870——
2018-08-31$38,297.87$38,297.870——
2018-08-30$38,297.87$38,297.870——
2018-08-29$38,297.87$38,297.870——
2018-08-28$38,297.87$38,297.870——
2018-08-27$25,531.91$25,531.910——
2018-08-24$24,371.37$24,371.370——
2018-08-23$37,717.60$37,717.600——
2018-08-22$25,531.91$25,531.910——
2018-08-21$24,371.37$24,371.370——
2018-08-20$24,371.37$24,371.370——
2018-08-17$38,297.87$38,297.870——
2018-08-16$38,297.87$38,297.870——
2018-08-15$38,297.87$38,297.870——
2018-08-14$30,174.08$30,174.080——
2018-08-13$37,949.71$37,949.710——
2018-08-10$37,949.71$37,949.710——
2018-08-09$38,297.87$38,297.870——
2018-08-08$38,297.87$38,297.870——
2018-08-07$38,297.87$38,297.870——
2018-08-06$38,297.87$38,297.870——
2018-08-03$30,174.08$30,174.080——
2018-08-02$40,618.96$40,618.960——
2018-08-01$40,618.96$40,618.960——
2018-07-31$40,618.96$40,618.960——
2018-07-30$40,618.96$40,618.960——
2018-07-27$40,618.96$40,618.960——
2018-07-26$40,618.96$40,618.960——
2018-07-25$40,618.96$40,618.960——
2018-07-24$40,618.96$40,618.960——
2018-07-23$40,618.96$40,618.960——
2018-07-20$40,618.96$40,618.960——
2018-07-19$40,618.96$40,618.960——
2018-07-18$40,618.96$40,618.960——
2018-07-17$37,717.60$37,717.600——
2018-07-16$37,717.60$37,717.600——
2018-07-13$40,618.96$40,618.960——
2018-07-12$40,618.96$40,618.960——
2018-07-11$40,386.85$40,386.850——
2018-07-10$32,495.16$32,495.160——
2018-07-09$32,495.16$32,495.160——
2018-07-06$32,495.16$32,495.160——
2018-07-05$32,495.16$32,495.160——
2018-07-03$32,495.16$32,495.160——
2018-07-02$32,495.16$32,495.160——
2018-06-29$32,495.16$32,495.160——
2018-06-28$34,816.25$34,816.250——
2018-06-27$34,816.25$34,816.250——
2018-06-26$42,940.04$42,940.040——
2018-06-25$42,940.04$42,940.040——
2018-06-22$42,940.04$42,940.040——
2018-06-21$42,940.04$42,940.040——
2018-06-20$42,940.04$42,940.040——
2018-06-19$42,940.04$42,940.040——
2018-06-18$42,940.04$42,940.040——
2018-06-15$42,940.04$42,940.040——
2018-06-14$42,940.04$42,940.040——
2018-06-13$42,940.04$42,940.040——
2018-06-12$42,940.04$42,940.040——
2018-06-11$42,940.04$42,940.040——
2018-06-08$42,940.04$42,940.040——
2018-06-07$34,816.25$34,816.250——
2018-06-06$34,816.25$34,816.250——
2018-06-05$34,816.25$34,816.250——
2018-06-04$34,816.25$34,816.250——
2018-06-01$42,940.04$42,940.040——
2018-05-31$42,940.04$42,940.040——
2018-05-30$42,940.04$42,940.040——
2018-05-29$42,940.04$42,940.040——
2018-05-25$42,940.04$42,940.040——
2018-05-24$42,940.04$42,940.040——
2018-05-23$42,940.04$42,940.040——
2018-05-22$42,940.04$42,940.040——
2018-05-21$42,940.04$42,940.040——
2018-05-18$42,940.04$42,940.040——
2018-05-17$42,940.04$42,940.040——
2018-05-16$42,940.04$42,940.040——
2018-05-15$34,816.25$34,816.250——
2018-05-14$34,816.25$34,816.250——
2018-05-11$34,816.25$34,816.250——
2018-05-10$34,816.25$34,816.250——
2018-05-09$34,816.25$34,816.250——
2018-05-08$34,816.25$34,816.250——
2018-05-07$34,816.25$34,816.250——
2018-05-04$34,816.25$34,816.250——
2018-05-03$34,816.25$34,816.250——
2018-05-02$34,816.25$34,816.250——
2018-05-01$34,816.25$34,816.250——
2018-04-30$34,816.25$34,816.250——
2018-04-27$34,816.25$34,816.250——
2018-04-26$42,940.04$42,940.040——
2018-04-25$42,940.04$42,940.040——
2018-04-24$33,655.71$33,655.710——
2018-04-23$42,940.04$42,940.040——
2018-04-20$42,940.04$42,940.040——
2018-04-19$42,940.04$42,940.040——
2018-04-18$42,940.04$42,940.040——
2018-04-17$42,940.04$42,940.040——
2018-04-16$42,940.04$42,940.040——
2018-04-13$42,940.04$42,940.040——
2018-04-12$42,940.04$42,940.040——
2018-04-11$40,618.96$40,618.960——
2018-04-10$40,618.96$40,618.960——
2018-04-09$39,458.41$39,458.410——
2018-04-06$40,618.96$40,618.960——
2018-04-05$34,816.25$34,816.250——
2018-04-04$43,868.47$43,868.470——
2018-04-03$44,355.90$44,355.900——
2018-04-02$44,355.90$44,355.900——
2018-03-29$44,355.90$44,355.900——
2018-03-28$34,816.25$34,816.250——
2018-03-27$34,816.25$34,816.250——
2018-03-26$34,816.25$34,816.250——
2018-03-23$34,816.25$34,816.250——
2018-03-22$34,816.25$34,816.250——
2018-03-21$34,816.25$34,816.250——
2018-03-20$34,816.25$34,816.250——
2018-03-19$34,816.25$34,816.250——
2018-03-16$34,816.25$34,816.250——
2018-03-15$34,816.25$34,816.250——
2018-03-14$32,611.22$32,611.220——
2018-03-13$44,970.99$44,970.990——
2018-03-12$31,485.49$31,485.490——
2018-03-09$31,485.49$31,485.490——
2018-03-08$37,137.33$37,137.330——
2018-03-07$37,137.33$37,137.330——
2018-03-06$33,075.43$33,075.430——
2018-03-05$33,075.43$33,075.430——
2018-03-02$34,816.25$34,816.250——
2018-03-01$46,189.55$46,189.550——
2018-02-28$46,189.55$46,189.550——
2018-02-27$46,189.55$46,189.550——
2018-02-26$46,189.55$46,189.550——
2018-02-23$40,618.96$40,618.960——
2018-02-22$38,762.09$38,762.090——
2018-02-21$34,816.25$34,816.250——
2018-02-20$34,816.25$34,816.250——
2018-02-16$34,816.25$34,816.250——
2018-02-15$34,816.25$34,816.250——
2018-02-14$34,816.25$34,816.250——
2018-02-13$30,290.13$30,290.130——
2018-02-12$35,048.36$35,048.360——
2018-02-09$40,618.96$40,618.960——
2018-02-08$40,618.96$40,618.960——
2018-02-07$40,618.96$40,618.960——
2018-02-06$40,735.01$40,735.010——
2018-02-05$40,735.01$40,735.010——
2018-02-02$40,735.01$40,735.010——
2018-02-01$40,735.01$40,735.010——
2018-01-31$48,742.75$48,742.750——
2018-01-30$48,742.75$48,742.750——
2018-01-29$49,903.29$49,903.290——
2018-01-26$49,903.29$49,903.290——
2018-01-25$53,384.91$53,384.910——
2018-01-24$53,384.91$53,384.910——
2018-01-23$51,063.83$51,063.830——
2018-01-22$52,224.37$52,224.370——
2018-01-19$52,224.37$52,224.370——
2018-01-18$45,261.12$45,261.120——
2018-01-17$45,261.12$45,261.120——
2018-01-16$35,976.79$35,976.790——
2018-01-12$35,976.79$35,976.790——
2018-01-11$35,976.79$35,976.790——
2018-01-10$35,976.79$35,976.790——
2018-01-09$42,940.04$42,940.040——
2018-01-08$42,940.04$42,940.040——
2018-01-05$42,940.04$42,940.040——
2018-01-04$42,940.04$42,940.040——
2018-01-03$42,940.04$42,940.040——
2018-01-02$42,940.04$42,940.040——