Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.260
-0.010 (-0.79%)
At close: Aug 13, 2025, 4:00 PM
1.240
-0.020 (-1.59%)
After-hours: Aug 13, 2025, 6:42 PM EDT
Vivani Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | - | -0.39% | 58,008 |
| Aug 12, 2025 | 1.25 | 1.28 | 1.20 | 1.27 | 1.27 | 0.79% | 100,366 |
| Aug 11, 2025 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -8.70% | 142,397 |
| Aug 8, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 1.47% | 35,493 |
| Aug 7, 2025 | 1.42 | 1.45 | 1.35 | 1.36 | 1.36 | -2.16% | 133,310 |
| Aug 6, 2025 | 1.45 | 1.48 | 1.38 | 1.39 | 1.39 | -7.33% | 135,247 |
| Aug 5, 2025 | 1.36 | 1.55 | 1.33 | 1.50 | 1.50 | 7.14% | 1,429,887 |
| Aug 4, 2025 | 1.33 | 1.41 | 1.30 | 1.40 | 1.40 | 5.26% | 82,987 |
| Aug 1, 2025 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | -0.75% | 64,363 |
| Jul 31, 2025 | 1.45 | 1.45 | 1.33 | 1.34 | 1.34 | -6.29% | 128,420 |
| Jul 30, 2025 | 1.51 | 1.53 | 1.42 | 1.43 | 1.43 | -4.67% | 89,442 |
| Jul 29, 2025 | 1.60 | 1.62 | 1.48 | 1.50 | 1.50 | -6.25% | 105,281 |
| Jul 28, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 94,259 |
| Jul 25, 2025 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | 0.63% | 79,015 |
| Jul 24, 2025 | 1.57 | 1.63 | 1.57 | 1.60 | 1.60 | 1.91% | 75,356 |
| Jul 23, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 75,923 |
| Jul 22, 2025 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 84,277 |
| Jul 21, 2025 | 1.57 | 1.62 | 1.55 | 1.55 | 1.55 | - | 64,829 |
| Jul 18, 2025 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -2.52% | 144,951 |
| Jul 17, 2025 | 1.66 | 1.68 | 1.59 | 1.59 | 1.59 | -1.85% | 161,804 |
| Jul 16, 2025 | 1.51 | 1.80 | 1.49 | 1.62 | 1.62 | 6.58% | 341,227 |
| Jul 15, 2025 | 1.50 | 1.54 | 1.47 | 1.52 | 1.52 | 2.01% | 179,151 |
| Jul 14, 2025 | 1.41 | 1.50 | 1.38 | 1.49 | 1.49 | 6.43% | 182,200 |
| Jul 11, 2025 | 1.27 | 1.50 | 1.26 | 1.40 | 1.40 | 10.24% | 305,115 |
| Jul 10, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | 60,526 |
| Jul 9, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 73,270 |
| Jul 8, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 69,765 |
| Jul 7, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 48,458 |
| Jul 3, 2025 | 1.27 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 44,350 |
| Jul 2, 2025 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 65,824 |
| Jul 1, 2025 | 1.29 | 1.33 | 1.26 | 1.26 | 1.26 | -2.33% | 76,850 |
| Jun 30, 2025 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -2.27% | 69,549 |
| Jun 27, 2025 | 1.30 | 1.33 | 1.28 | 1.32 | 1.32 | 0.76% | 126,174 |
| 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 |