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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$58,027.08$58,027.080——
2020-12-30$52,224.37$52,224.370——
2020-12-29$52,224.37$52,224.370——
2020-12-28$51,063.83$51,063.830——
2020-12-24$55,706.00$55,706.000——
2020-12-23$50,529.98$50,529.980——
2020-12-22$53,373.31$53,373.310——
2020-12-21$53,268.86$53,268.860——
2020-12-18$55,706.00$55,706.000——
2020-12-17$55,694.39$55,694.390——
2020-12-16$49,613.15$49,613.150——
2020-12-15$48,742.75$48,742.750——
2020-12-14$44,100.58$44,100.580——
2020-12-11$45,261.12$45,261.120——
2020-12-10$50,831.72$50,831.720——
2020-12-09$51,876.21$51,876.210——
2020-12-08$58,027.08$58,027.080——
2020-12-07$53,384.91$53,384.910——
2020-12-04$53,094.78$53,094.780——
2020-12-03$51,644.10$51,644.100——
2020-12-02$59,176.02$59,176.020——
2020-12-01$55,694.39$55,694.390——
2020-11-30$48,974.86$48,974.860——
2020-11-27$57,911.02$57,911.020——
2020-11-25$58,027.08$58,027.080——
2020-11-24$58,027.08$58,027.080——
2020-11-23$54,789.17$54,789.170——
2020-11-20$54,487.43$54,487.431——
2020-11-19$53,849.13$53,849.130——
2020-11-18$54,487.43$54,487.430——
2020-11-17$45,446.81$45,446.810——
2020-11-16$54,545.45$54,545.450——
2020-11-13$54,429.40$54,429.400——
2020-11-12$54,313.35$54,313.350——
2020-11-11$50,205.03$50,205.030——
2020-11-10$53,384.91$53,384.910——
2020-11-09$52,003.87$52,003.870——
2020-11-06$60,348.16$60,348.161——
2020-11-05$47,582.20$47,582.200——
2020-11-04$46,421.66$46,421.660——
2020-11-03$46,421.66$46,421.660——
2020-11-02$45,783.37$45,783.370——
2020-10-30$46,421.66$46,421.660——
2020-10-29$46,421.66$46,421.661——
2020-10-28$45,435.20$45,435.200——
2020-10-27$43,520.31$43,520.310——
2020-10-26$52,352.03$52,352.030——
2020-10-23$51,063.83$51,063.830——
2020-10-22$46,897.48$46,897.480——
2020-10-21$48,162.48$48,162.480——
2020-10-20$49,671.18$49,671.180——
2020-10-19$49,671.18$49,671.180——
2020-10-16$52,166.34$52,166.340——
2020-10-15$52,166.34$52,166.340——
2020-10-14$50,483.56$50,483.560——
2020-10-13$51,063.83$51,063.830——
2020-10-12$49,903.29$49,903.291——
2020-10-09$52,224.37$52,224.370——
2020-10-08$48,742.75$48,742.750——
2020-10-07$48,162.48$48,162.480——
2020-10-06$60,348.16$60,348.160——
2020-10-05$60,348.16$60,348.161——
2020-10-02$54,255.32$54,255.320——
2020-10-01$52,793.04$52,793.040——
2020-09-30$51,052.22$51,052.220——
2020-09-29$54,429.40$54,429.400——
2020-09-28$55,125.73$55,125.730——
2020-09-25$53,384.91$53,384.910——
2020-09-24$46,421.66$46,421.660——
2020-09-23$52,804.64$52,804.640——
2020-09-22$49,311.41$49,311.411——
2020-09-21$58,491.30$58,491.300——
2020-09-18$58,027.08$58,027.080——
2020-09-17$58,027.08$58,027.080——
2020-09-16$60,324.95$60,324.950——
2020-09-15$60,336.56$60,336.560——
2020-09-14$60,348.16$60,348.160——
2020-09-11$58,027.08$58,027.080——
2020-09-10$58,027.08$58,027.080——
2020-09-09$58,027.08$58,027.080——
2020-09-08$60,116.05$60,116.050——
2020-09-04$60,150.87$60,150.870——
2020-09-03$59,187.62$59,187.620——
2020-09-02$60,266.93$60,266.930——
2020-09-01$60,266.93$60,266.930——
2020-08-31$59,187.62$59,187.620——
2020-08-28$61,497.10$61,497.100——
2020-08-27$59,187.62$59,187.620——
2020-08-26$61,508.70$61,508.700——
2020-08-25$60,162.48$60,162.480——
2020-08-24$58,027.08$58,027.080——
2020-08-21$61,497.10$61,497.100——
2020-08-20$55,706.00$55,706.000——
2020-08-19$47,814.31$47,814.310——
2020-08-18$56,866.54$56,866.540——
2020-08-17$56,866.54$56,866.540——
2020-08-14$52,804.64$52,804.640——
2020-08-13$55,706.00$55,706.000——
2020-08-12$53,384.91$53,384.910——
2020-08-11$52,224.37$52,224.370——
2020-08-10$51,063.83$51,063.832——
2020-08-07$71,953.58$71,953.580——
2020-08-06$62,669.25$62,669.250——
2020-08-05$73,114.12$73,114.121——
2020-08-04$75,435.20$75,435.200——
2020-08-03$69,632.49$69,632.490——
2020-07-31$70,735.01$70,735.011——
2020-07-30$69,632.49$69,632.491——
2020-07-29$68,460.35$68,460.352——
2020-07-28$63,829.79$63,829.791——
2020-07-27$48,615.09$48,615.090——
2020-07-24$45,121.86$45,121.862——
2020-07-23$39,458.41$39,458.410——
2020-07-22$39,748.55$39,748.550——
2020-07-21$40,793.04$40,793.040——
2020-07-20$41,779.50$41,779.500——
2020-07-17$43,868.47$43,868.471——
2020-07-16$46,421.66$46,421.662——
2020-07-15$44,100.58$44,100.581——
2020-07-14$43,984.53$43,984.531——
2020-07-13$41,663.44$41,663.440——
2020-07-10$39,458.41$39,458.411——
2020-07-09$35,280.46$35,280.460——
2020-07-08$36,429.40$36,429.400——
2020-07-07$34,793.04$34,793.040——
2020-07-06$34,816.25$34,816.250——
2020-07-02$36,557.06$36,557.060——
2020-07-01$36,522.24$36,522.240——
2020-06-30$37,137.33$37,137.331——
2020-06-29$36,499.03$36,499.030——
2020-06-26$36,557.06$36,557.061——
2020-06-25$38,286.27$38,286.270——
2020-06-24$36,557.06$36,557.061——
2020-06-23$34,781.43$34,781.431——
2020-06-22$36,266.93$36,266.930——
2020-06-19$35,419.73$35,419.730——
2020-06-18$36,266.93$36,266.931——
2020-06-17$37,125.73$37,125.731——
2020-06-16$34,816.25$34,816.250——
2020-06-15$34,816.25$34,816.250——
2020-06-12$34,816.25$34,816.251——
2020-06-11$34,816.25$34,816.250——
2020-06-10$34,584.14$34,584.141——
2020-06-09$33,597.68$33,597.680——
2020-06-08$33,214.70$33,214.700——
2020-06-05$33,075.43$33,075.430——
2020-06-04$34,085.11$34,085.111——
2020-06-03$34,085.11$34,085.110——
2020-06-02$34,816.25$34,816.251——
2020-06-01$35,489.36$35,489.360——
2020-05-29$35,976.79$35,976.790——
2020-05-28$33,075.43$33,075.430——
2020-05-27$34,816.25$34,816.250——
2020-05-26$34,816.25$34,816.251——
2020-05-22$33,644.10$33,644.101——
2020-05-21$32,030.95$32,030.950——
2020-05-20$33,075.43$33,075.430——
2020-05-19$29,071.57$29,071.570——
2020-05-18$31,334.62$31,334.620——
2020-05-15$30,754.35$30,754.350——
2020-05-14$30,174.08$30,174.080——
2020-05-13$27,620.89$27,620.890——
2020-05-12$26,123.79$26,123.791——
2020-05-11$30,174.08$30,174.080——
2020-05-08$33,644.10$33,644.101——
2020-05-07$32,263.06$32,263.061——
2020-05-06$31,346.23$31,346.230——
2020-05-05$30,638.30$30,638.300——
2020-05-04$33,423.60$33,423.600——
2020-05-01$29,013.54$29,013.540——
2020-04-30$29,013.54$29,013.540——
2020-04-29$29,860.73$29,860.730——
2020-04-28$30,174.08$30,174.081——
2020-04-27$29,907.16$29,907.160——
2020-04-24$29,593.81$29,593.810——
2020-04-23$29,825.92$29,825.920——
2020-04-22$27,853.00$27,853.000——
2020-04-21$29,651.84$29,651.840——
2020-04-20$26,692.46$26,692.460——
2020-04-17$27,853.00$27,853.001——
2020-04-16$33,075.43$33,075.430——
2020-04-15$33,655.71$33,655.710——
2020-04-14$31,369.44$31,369.440——
2020-04-13$37,114.12$37,114.121——
2020-04-09$37,706.00$37,706.001——
2020-04-08$37,717.60$37,717.601——
2020-04-07$37,717.60$37,717.602——
2020-04-06$33,655.71$33,655.711——
2020-04-03$29,941.97$29,941.971——
2020-04-02$27,853.00$27,853.001——
2020-04-01$24,649.90$24,649.901——
2020-03-31$25,415.86$25,415.861——
2020-03-30$23,210.83$23,210.831——
2020-03-27$20,889.75$20,889.750——
2020-03-26$19,485.49$19,485.490——
2020-03-25$22,340.43$22,340.431——
2020-03-24$20,309.48$20,309.481——
2020-03-23$22,038.69$22,038.691——
2020-03-20$21,295.94$21,295.940——
2020-03-19$21,319.15$21,319.151——
2020-03-18$17,988.39$17,988.391——
2020-03-17$22,282.40$22,282.400——
2020-03-16$19,729.21$19,729.211——
2020-03-13$22,630.56$22,630.561——
2020-03-12$23,083.17$23,083.171——
2020-03-11$26,692.46$26,692.461——
2020-03-10$27,272.73$27,272.732——
2020-03-09$19,729.21$19,729.211——
2020-03-06$31,334.62$31,334.621——
2020-03-05$29,013.54$29,013.541——
2020-03-04$24,371.37$24,371.371——
2020-03-03$22,630.56$22,630.561——
2020-03-02$17,965.18$17,965.180——
2020-02-28$18,046.42$18,046.421——
2020-02-27$16,769.83$16,769.830——
2020-02-26$17,419.73$17,419.731——
2020-02-25$17,280.46$17,280.461——
2020-02-24$17,176.02$17,176.022——
2020-02-21$16,595.74$16,595.741——
2020-02-20$16,595.74$16,595.740——
2020-02-19$16,247.58$16,247.581——
2020-02-18$16,247.58$16,247.581——
2020-02-14$15,725.34$15,725.340——
2020-02-13$15,087.04$15,087.041——
2020-02-12$16,862.67$16,862.670——
2020-02-11$16,247.58$16,247.581——
2020-02-10$14,274.66$14,274.660——
2020-02-07$17,396.52$17,396.521——
2020-02-06$17,059.96$17,059.960——
2020-02-05$15,493.23$15,493.231——
2020-02-04$15,087.04$15,087.040——
2020-02-03$15,087.04$15,087.041——
2020-01-31$15,087.04$15,087.042——
2020-01-30$16,247.58$16,247.580——
2020-01-29$15,667.31$15,667.311——
2020-01-28$16,827.85$16,827.851——
2020-01-27$15,667.31$15,667.311——
2020-01-24$15,667.31$15,667.311——
2020-01-23$15,435.20$15,435.201——
2020-01-22$15,319.15$15,319.156——
2020-01-21$17,396.52$17,396.529——
2020-01-17$18,441.01$18,441.011——
2020-01-16$17,408.12$17,408.123——
2020-01-15$17,408.12$17,408.121——
2020-01-14$18,754.35$18,754.351——
2020-01-13$18,684.72$18,684.721——
2020-01-10$21,005.80$21,005.801——
2020-01-09$23,141.20$23,141.201——
2020-01-08$20,460.35$20,460.352——
2020-01-07$22,688.59$22,688.591——
2020-01-06$23,094.78$23,094.782——
2020-01-03$21,586.07$21,586.071——
2020-01-02$23,373.31$23,373.311——