Skip to main content
Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.370
-0.020 (-1.44%)
At close: Apr 28, 2026, 4:00 PM EDT
1.370
0.00 (0.00%)
Pre-market: Apr 29, 2026, 5:32 AM EDT

Vivani Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.371.391.331.371.37-1.44%166,171
Apr 27, 20261.361.471.321.391.392.96%449,125
Apr 24, 20261.311.381.291.351.353.05%250,901
Apr 23, 20261.331.341.291.311.31-1.50%216,596
Apr 22, 20261.391.451.311.331.33-3.62%387,290
Apr 21, 20261.521.521.351.381.38-8.61%501,834
Apr 20, 20261.311.531.271.511.5112.69%954,730
Apr 17, 20261.401.401.311.341.342.29%464,509
Apr 16, 20261.261.311.181.311.3114.91%1,480,096
Apr 15, 20261.061.151.061.141.146.54%247,065
Apr 14, 20261.051.081.051.071.071.90%44,701
Apr 13, 20261.041.081.021.051.050.96%169,953
Apr 10, 20261.061.061.011.041.04-115,348
Apr 9, 20261.071.071.041.041.04-1.89%44,657
Apr 8, 20261.081.111.061.061.06-76,285
Apr 7, 20261.111.111.061.061.06-4.50%158,748
Apr 6, 20261.101.121.071.111.112.78%159,716
Apr 2, 20261.001.090.961.081.088.00%147,817
Apr 1, 20261.031.051.001.001.00-230,086
Mar 31, 20260.951.020.951.001.006.61%256,451
Mar 30, 20261.031.050.920.940.94-8.04%441,965
Mar 27, 20261.061.061.011.021.02-5.56%244,008
Mar 26, 20261.101.111.071.081.08-4.42%271,313
Mar 25, 20261.131.141.121.131.130.89%84,888
Mar 24, 20261.171.171.121.121.12-5.08%149,815
Mar 23, 20261.181.241.171.181.181.72%148,353
Mar 20, 20261.151.221.101.161.160.87%742,199
Mar 19, 20261.151.181.111.151.15-1.71%232,834
Mar 18, 20261.241.241.151.171.17-3.31%105,047
Mar 17, 20261.231.251.211.211.21-0.82%281,569
Mar 16, 20261.151.261.131.221.2210.91%431,042
Mar 13, 20261.111.151.101.101.10-0.90%115,689
Mar 12, 20261.151.151.081.111.11-2.63%290,308
Mar 11, 20261.181.191.141.141.14-2.56%200,538
Mar 10, 20261.171.201.171.171.17-104,732
Mar 9, 20261.151.191.151.171.17-116,795
Mar 6, 20261.151.211.151.171.171.74%156,712
Mar 5, 20261.181.191.151.151.15-2.54%186,434
Mar 4, 20261.201.231.171.181.18-0.84%168,486
Mar 3, 20261.211.221.161.191.19-2.46%250,339
Mar 2, 20261.211.251.201.221.22-0.81%150,430
Feb 27, 20261.231.251.221.231.23-1.60%101,805
Feb 26, 20261.261.271.231.251.25-1.57%109,816
Feb 25, 20261.281.281.241.271.27-166,199
Feb 24, 20261.261.291.241.271.271.60%42,067
Feb 23, 20261.291.311.221.251.25-3.85%285,642
Feb 20, 20261.321.331.271.301.30-402,604
Feb 19, 20261.301.321.261.301.30-245,848
Feb 18, 20261.271.341.261.301.303.17%320,661
Feb 17, 20261.201.291.201.261.266.78%357,650
Feb 13, 20261.181.221.171.181.180.85%118,706
Feb 12, 20261.241.251.161.171.17-6.40%307,510
Feb 11, 20261.261.271.181.251.25-0.79%531,683
Feb 10, 20261.291.311.261.261.26-2.33%186,219
Feb 9, 20261.281.311.261.291.292.38%145,946
Feb 6, 20261.241.291.231.261.262.44%221,872
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