Skip to main content
Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.170
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
1.190
+0.020 (1.71%)
After-hours: Mar 9, 2026, 4:13 PM EDT

Vivani Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.151.191.151.17--0.43%111,501
Mar 6, 20261.151.211.151.171.171.74%156,708
Mar 5, 20261.181.191.151.151.15-2.54%186,400
Mar 4, 20261.201.231.171.181.18-0.84%164,808
Mar 3, 20261.211.221.161.191.19-2.46%248,812
Mar 2, 20261.211.251.201.221.22-0.81%150,426
Feb 27, 20261.231.251.221.231.23-1.60%100,678
Feb 26, 20261.261.271.231.251.25-1.57%108,808
Feb 25, 20261.281.281.241.271.27-166,179
Feb 24, 20261.261.291.241.271.271.60%41,961
Feb 23, 20261.291.311.221.251.25-3.85%281,131
Feb 20, 20261.321.331.271.301.30-402,490
Feb 19, 20261.301.321.261.301.30-226,677
Feb 18, 20261.271.341.261.301.303.17%319,734
Feb 17, 20261.201.291.201.261.266.78%355,522
Feb 13, 20261.181.221.171.181.180.85%118,695
Feb 12, 20261.241.251.161.171.17-6.40%298,793
Feb 11, 20261.261.271.181.251.25-0.79%529,957
Feb 10, 20261.291.311.261.261.26-2.33%176,817
Feb 9, 20261.281.311.261.291.292.38%143,937
Feb 6, 20261.241.291.231.261.262.44%220,557
Feb 5, 20261.281.301.231.231.23-6.82%343,046
Feb 4, 20261.391.401.271.321.32-5.71%490,747
Feb 3, 20261.491.491.381.401.40-4.76%412,250
Feb 2, 20261.421.491.401.471.475.76%435,994
Jan 30, 20261.491.511.391.391.39-7.95%607,966
Jan 29, 20261.531.551.381.511.511.34%1,285,886
Jan 28, 20261.381.511.371.491.497.97%1,412,746
Jan 27, 20261.431.431.361.381.38-226,663
Jan 26, 20261.471.471.301.381.38-6.76%949,353
Jan 23, 20261.481.501.441.481.480.68%191,240
Jan 22, 20261.541.571.441.471.47-2.65%582,719
Jan 21, 20261.411.551.401.511.5111.03%1,696,162
Jan 20, 20261.311.441.311.361.367.09%798,134
Jan 16, 20261.261.281.231.271.270.79%75,554
Jan 15, 20261.271.301.251.261.26-0.79%155,903
Jan 14, 20261.281.331.261.271.27-0.78%72,894
Jan 13, 20261.271.351.251.281.28-86,179
Jan 12, 20261.331.351.271.281.28-3.76%130,305
Jan 9, 20261.301.331.291.331.331.53%78,754
Jan 8, 20261.281.331.271.311.311.55%117,595
Jan 7, 20261.261.321.261.291.292.38%127,730
Jan 6, 20261.241.291.241.261.26-89,448
Jan 5, 20261.261.331.251.261.26-0.79%56,485
Jan 2, 20261.231.291.221.271.273.25%96,030
Dec 31, 20251.241.261.181.231.23-338,040
Dec 30, 20251.231.251.211.231.23-1.60%251,522
Dec 29, 20251.251.261.221.251.25-1.57%243,176
Dec 26, 20251.351.351.251.271.27-4.51%304,600
Dec 24, 20251.361.411.301.331.33-2.92%129,777
Dec 23, 20251.421.421.361.371.37-4.86%220,569
Dec 22, 20251.411.461.381.441.443.60%320,177
Dec 19, 20251.361.461.361.391.390.72%494,228
Dec 18, 20251.391.451.381.381.382.22%195,122
Dec 17, 20251.451.491.351.351.35-4.26%276,555
Dec 16, 20251.401.471.381.411.414.44%298,091
Dec 15, 20251.351.401.341.351.35-94,884
Dec 12, 20251.401.441.341.351.35-2.88%191,990
Dec 11, 20251.481.501.391.391.39-6.08%274,418
Dec 10, 20251.481.551.481.481.48-2.63%216,954
Dec 9, 20251.451.541.441.521.524.83%221,666
Dec 8, 20251.421.481.411.451.453.57%161,108
Dec 5, 20251.431.471.391.401.40-0.71%93,517
Dec 4, 20251.401.431.381.411.410.71%104,409
Dec 3, 20251.361.401.341.401.404.48%91,572
Dec 2, 20251.351.361.331.341.340.75%37,361
Dec 1, 20251.361.401.331.331.33-2.21%80,208
Nov 28, 20251.381.391.361.361.36-51,109
Nov 26, 20251.311.401.301.361.363.03%348,880
Nov 25, 20251.311.321.251.321.32-166,710
Nov 24, 20251.301.351.291.321.32-144,787
Nov 21, 20251.341.361.281.321.32-2.22%164,396
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