Skip to main content
Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.400
-0.010 (-0.71%)
At close: Dec 5, 2025, 4:00 PM EST
1.370
-0.030 (-2.15%)
After-hours: Dec 5, 2025, 6:15 PM EST

Vivani Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.431.471.391.401.40-0.71%93,517
Dec 4, 20251.401.431.381.411.410.71%104,337
Dec 3, 20251.361.401.341.401.404.48%91,542
Dec 2, 20251.351.361.331.341.340.75%37,361
Dec 1, 20251.361.401.331.331.33-2.21%80,182
Nov 28, 20251.381.391.361.361.36-47,058
Nov 26, 20251.311.401.301.361.363.03%348,880
Nov 25, 20251.311.321.251.321.32-166,610
Nov 24, 20251.301.351.291.321.32-144,761
Nov 21, 20251.341.361.281.321.32-2.22%164,271
Nov 20, 20251.371.471.341.351.35-1.46%256,461
Nov 19, 20251.431.441.351.371.37-2.84%169,846
Nov 18, 20251.481.501.361.411.41-4.08%262,090
Nov 17, 20251.451.491.381.471.473.52%301,264
Nov 14, 20251.361.451.361.421.424.80%140,349
Nov 13, 20251.471.521.351.361.36-11.44%322,374
Nov 12, 20251.441.541.441.531.536.99%142,187
Nov 11, 20251.511.521.421.431.43-5.30%165,027
Nov 10, 20251.521.571.491.511.51-0.66%206,599
Nov 7, 20251.441.531.401.521.523.40%336,509
Nov 6, 20251.451.481.401.471.47-266,003
Nov 5, 20251.511.581.451.471.47-2.33%267,882
Nov 4, 20251.581.601.501.511.51-5.94%402,541
Nov 3, 20251.641.651.551.601.60-0.62%280,170
Oct 31, 20251.701.721.601.611.61-4.73%581,678
Oct 30, 20251.781.801.591.691.69-4.52%724,507
Oct 29, 20251.741.811.651.771.775.99%1,363,793
Oct 28, 20251.631.711.581.671.673.09%1,255,603
Oct 27, 20251.571.641.511.621.62-1,220,499
Oct 24, 20251.661.681.601.621.62-0.61%184,622
Oct 23, 20251.681.771.571.631.63-2.40%222,433
Oct 22, 20251.661.781.631.671.67-0.60%242,925
Oct 21, 20251.891.921.651.681.68-10.16%590,706
Oct 20, 20251.761.881.701.871.8710.65%925,897
Oct 17, 20251.501.731.481.691.6914.19%1,140,207
Oct 16, 20251.421.501.351.481.4812.12%530,309
Oct 15, 20251.321.351.311.321.32-65,270
Oct 14, 20251.351.351.311.321.32-2.58%61,921
Oct 13, 20251.381.391.351.361.36-1.09%102,096
Oct 10, 20251.401.441.351.371.37-2.84%86,745
Oct 9, 20251.431.451.381.411.412.17%59,431
Oct 8, 20251.381.421.371.381.380.73%65,356
Oct 7, 20251.431.441.361.371.37-2.84%104,439
Oct 6, 20251.411.481.411.411.410.71%154,594
Oct 3, 20251.531.531.401.401.40-8.50%271,128
Oct 2, 20251.431.541.431.531.536.25%113,280
Oct 1, 20251.401.461.401.441.442.13%97,392
Sep 30, 20251.421.441.401.411.410.71%38,725
Sep 29, 20251.451.461.391.401.40-2.10%87,565
Sep 26, 20251.451.471.411.431.43-61,636
Sep 25, 20251.451.491.401.431.43-2.72%113,239
Sep 24, 20251.521.541.461.471.47-2.00%115,767
Sep 23, 20251.581.581.481.501.50-3.23%227,132
Sep 22, 20251.531.581.421.551.559.93%625,652
Sep 19, 20251.471.501.411.411.41-4.08%172,323
Sep 18, 20251.541.541.411.471.471.38%492,369
Sep 17, 20251.191.551.191.451.4519.83%1,363,769
Sep 16, 20251.261.291.191.211.21-4.72%22,775
Sep 15, 20251.221.331.211.271.274.96%45,978
Sep 12, 20251.201.221.191.211.210.83%44,473
Sep 11, 20251.211.251.201.201.20-1.64%48,399
Sep 10, 20251.281.311.221.221.22-4.69%89,711
Sep 9, 20251.281.311.261.281.28-52,801
Sep 8, 20251.331.331.281.281.28-0.78%53,195
Sep 5, 20251.401.401.281.291.29-5.84%79,674
Sep 4, 20251.191.381.171.371.3718.10%160,109
Sep 3, 20251.141.181.141.161.16-15,397
Sep 2, 20251.141.171.141.161.160.87%53,693
Aug 29, 20251.191.221.141.151.15-2.54%63,121
Aug 28, 20251.231.251.181.181.18-3.28%34,076
Aug 27, 20251.201.251.201.221.221.67%21,595
Aug 26, 20251.221.261.201.201.20-2.44%71,847
Aug 25, 20251.241.241.211.231.23-0.81%51,629
Aug 22, 20251.211.251.201.241.242.48%32,518
Aug 21, 20251.201.241.181.211.21-0.82%54,953
Aug 20, 20251.241.241.211.221.220.83%31,746
Aug 19, 20251.261.261.211.211.21-2.42%20,505
Aug 18, 20251.251.261.211.241.24-0.80%46,122
Aug 15, 20251.251.271.231.251.25-1.57%96,877
Aug 14, 20251.241.281.231.271.270.79%62,001
Aug 13, 20251.261.281.251.261.26-0.79%65,713
Aug 12, 20251.251.281.201.271.270.79%100,366
Aug 11, 20251.381.381.261.261.26-8.70%142,397
Aug 8, 20251.371.391.371.381.381.47%35,493
Aug 7, 20251.421.451.351.361.36-2.16%133,310
Aug 6, 20251.451.481.381.391.39-7.33%135,247
Aug 5, 20251.361.551.331.501.507.14%1,429,887
Aug 4, 20251.331.411.301.401.405.26%82,987
Aug 1, 20251.301.351.291.331.33-0.75%64,363
Jul 31, 20251.451.451.331.341.34-6.29%128,420
Jul 30, 20251.511.531.421.431.43-4.67%89,442
Jul 29, 20251.601.621.481.501.50-6.25%105,281
Jul 28, 20251.631.641.601.601.60-0.62%94,259
Jul 25, 20251.601.631.581.611.610.63%79,015
Jul 24, 20251.571.631.571.601.601.91%75,356
Jul 23, 20251.571.591.561.571.570.64%75,923
Jul 22, 20251.541.581.531.561.560.65%84,277
Jul 21, 20251.571.621.551.551.55-64,829
Jul 18, 20251.601.601.521.551.55-2.52%144,951
Jul 17, 20251.661.681.591.591.59-1.85%161,804