Skip to main content
Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.200
+0.060 (5.26%)
At close: Jun 26, 2026, 4:00 PM EDT
1.220
+0.020 (1.67%)
After-hours: Jun 26, 2026, 5:07 PM EDT

Vivani Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.151.221.151.201.205.26%161,704
Jun 25, 20261.211.251.131.141.14-6.56%297,528
Jun 24, 20261.211.241.161.221.222.52%217,120
Jun 23, 20261.141.201.141.191.195.31%247,201
Jun 22, 20261.181.181.131.131.13-1.74%75,821
Jun 18, 20261.151.181.151.151.15-201,851
Jun 17, 20261.181.211.141.151.15-1.71%114,228
Jun 16, 20261.221.241.161.171.173.54%344,023
Jun 15, 20261.171.191.101.131.132.73%229,890
Jun 12, 20261.131.141.101.101.10-2.65%120,832
Jun 11, 20261.151.151.121.131.13-102,136
Jun 10, 20261.131.161.131.131.13-0.88%56,063
Jun 9, 20261.151.171.131.141.14-0.87%145,132
Jun 8, 20261.181.211.141.151.15-2.54%131,810
Jun 5, 20261.261.261.171.181.18-7.81%157,261
Jun 4, 20261.281.311.261.281.28-102,623
Jun 3, 20261.311.311.261.281.28-1.54%117,342
Jun 2, 20261.271.321.231.301.300.78%223,291
Jun 1, 20261.321.331.251.291.29-2.27%216,282
May 29, 20261.291.331.261.321.322.33%146,729
May 28, 20261.251.311.251.291.290.78%123,776
May 27, 20261.231.301.221.281.283.23%197,148
May 26, 20261.201.251.191.241.243.33%223,551
May 22, 20261.161.211.151.201.203.45%389,501
May 21, 20261.191.201.141.161.16-2.52%236,491
May 20, 20261.161.201.161.191.193.48%174,586
May 19, 20261.161.201.131.151.150.88%482,935
May 18, 20261.171.171.131.141.14-2.56%139,187
May 15, 20261.201.201.161.171.17-2.50%183,135
May 14, 20261.121.201.121.201.203.45%288,720
May 13, 20261.161.181.121.161.161.75%112,392
May 12, 20261.201.241.141.141.14-5.00%200,488
May 11, 20261.201.241.181.201.200.84%139,111
May 8, 20261.231.251.181.191.19-1.65%126,419
May 7, 20261.271.271.191.211.21-3.20%217,154
May 6, 20261.261.271.201.251.25-176,361
May 5, 20261.351.351.241.251.25-6.72%242,929
May 4, 20261.361.391.331.341.34-1.47%129,815
May 1, 20261.331.361.331.361.361.49%70,773
Apr 30, 20261.321.371.321.341.341.52%105,769
Apr 29, 20261.391.391.311.321.32-3.65%153,205
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