Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.320
+0.010 (0.76%)
At close: Jun 27, 2025, 4:00 PM
1.210
-0.110 (-8.33%)
After-hours: Jun 27, 2025, 7:23 PM EDT
Vivani Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.30 | 1.33 | 1.28 | 1.32 | 1.32 | 0.76% | 124,810 |
| Jun 26, 2025 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 71,716 |
| Jun 25, 2025 | 1.29 | 1.33 | 1.28 | 1.30 | 1.30 | 2.36% | 118,039 |
| Jun 24, 2025 | 1.26 | 1.31 | 1.22 | 1.27 | 1.27 | 0.79% | 164,816 |
| Jun 23, 2025 | 1.25 | 1.30 | 1.17 | 1.26 | 1.26 | - | 311,414 |
| Jun 20, 2025 | 1.15 | 1.35 | 1.13 | 1.26 | 1.26 | 9.57% | 1,003,508 |
| Jun 18, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 33,535 |
| Jun 17, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 64,581 |
| Jun 16, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 39,026 |
| Jun 13, 2025 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -3.36% | 44,005 |
| Jun 12, 2025 | 1.19 | 1.24 | 1.17 | 1.19 | 1.19 | - | 41,579 |
| Jun 11, 2025 | 1.16 | 1.25 | 1.16 | 1.19 | 1.19 | 1.71% | 248,002 |
| Jun 10, 2025 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 161,200 |
| Jun 9, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 44,568 |
| Jun 6, 2025 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 55,436 |
| Jun 5, 2025 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | 1.79% | 147,306 |
| Jun 4, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 108,335 |
| Jun 3, 2025 | 1.25 | 1.26 | 1.11 | 1.14 | 1.14 | -7.32% | 186,147 |
| Jun 2, 2025 | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | -2.38% | 92,232 |
| May 30, 2025 | 1.18 | 1.28 | 1.18 | 1.26 | 1.26 | 5.00% | 140,922 |
| May 29, 2025 | 1.18 | 1.26 | 1.13 | 1.20 | 1.20 | 5.26% | 182,814 |
| May 28, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 27,158 |
| May 27, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 54,806 |
| May 23, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 22,655 |
| May 22, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 31,717 |
| May 21, 2025 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 61,613 |
| May 20, 2025 | 1.06 | 1.20 | 1.06 | 1.15 | 1.15 | 7.48% | 249,628 |
| May 19, 2025 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | 3.88% | 86,413 |
| May 16, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 39,839 |
| May 15, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 74,447 |
| May 14, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 83,434 |
| May 13, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 81,079 |
| May 12, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 52,714 |
| May 9, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 1.96% | 17,281 |
| May 8, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 35,814 |
| May 7, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 16,279 |
| May 6, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 18,676 |
| May 5, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -0.96% | 24,260 |
| May 2, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | - | 28,928 |
| May 1, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | 0.97% | 21,792 |
| Apr 30, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 21,592 |
| Apr 29, 2025 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 45,092 |
| Apr 28, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | 25,152 |
| Apr 25, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 44,032 |
| Apr 24, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 44,235 |
| Apr 23, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 37,741 |
| Apr 22, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 29,223 |
| Apr 21, 2025 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -3.77% | 106,573 |
| Apr 17, 2025 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 65,525 |
| Apr 16, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 65,058 |