Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.430
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM EDT
1.400
-0.030 (-2.10%)
After-hours: Sep 26, 2025, 7:53 PM EDT
Vivani Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | - | 61,608 |
| Sep 25, 2025 | 1.45 | 1.49 | 1.40 | 1.43 | 1.43 | -2.72% | 113,239 |
| Sep 24, 2025 | 1.52 | 1.54 | 1.46 | 1.47 | 1.47 | -2.00% | 115,767 |
| Sep 23, 2025 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | -3.23% | 227,132 |
| Sep 22, 2025 | 1.53 | 1.58 | 1.42 | 1.55 | 1.55 | 9.93% | 625,652 |
| Sep 19, 2025 | 1.47 | 1.50 | 1.41 | 1.41 | 1.41 | -4.08% | 172,323 |
| Sep 18, 2025 | 1.54 | 1.54 | 1.41 | 1.47 | 1.47 | 1.38% | 492,369 |
| Sep 17, 2025 | 1.19 | 1.55 | 1.19 | 1.45 | 1.45 | 19.83% | 1,363,769 |
| Sep 16, 2025 | 1.26 | 1.29 | 1.19 | 1.21 | 1.21 | -4.72% | 22,775 |
| Sep 15, 2025 | 1.22 | 1.33 | 1.21 | 1.27 | 1.27 | 4.96% | 45,978 |
| Sep 12, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 44,473 |
| Sep 11, 2025 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 48,399 |
| Sep 10, 2025 | 1.28 | 1.31 | 1.22 | 1.22 | 1.22 | -4.69% | 89,711 |
| Sep 9, 2025 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | - | 52,801 |
| Sep 8, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -0.78% | 53,195 |
| Sep 5, 2025 | 1.40 | 1.40 | 1.28 | 1.29 | 1.29 | -5.84% | 79,674 |
| Sep 4, 2025 | 1.19 | 1.38 | 1.17 | 1.37 | 1.37 | 18.10% | 160,109 |
| Sep 3, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | - | 15,395 |
| Sep 2, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 53,693 |
| Aug 29, 2025 | 1.19 | 1.22 | 1.14 | 1.15 | 1.15 | -2.54% | 63,121 |
| Aug 28, 2025 | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | -3.28% | 34,076 |
| Aug 27, 2025 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 21,595 |
| Aug 26, 2025 | 1.22 | 1.26 | 1.20 | 1.20 | 1.20 | -2.44% | 71,847 |
| Aug 25, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 51,629 |
| Aug 22, 2025 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 32,518 |
| Aug 21, 2025 | 1.20 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 54,953 |
| Aug 20, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 31,746 |
| Aug 19, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -2.42% | 20,505 |
| Aug 18, 2025 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 46,122 |
| Aug 15, 2025 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 96,877 |
| Aug 14, 2025 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 0.79% | 62,001 |
| Aug 13, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 65,713 |
| 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 |