Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.360
0.00 (0.00%)
Nov 28, 2025, 4:00 PM EST - Market closed
Vivani Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | - | 47,058 |
| Nov 26, 2025 | 1.31 | 1.40 | 1.30 | 1.36 | 1.36 | 3.03% | 348,880 |
| Nov 25, 2025 | 1.31 | 1.32 | 1.25 | 1.32 | 1.32 | - | 166,610 |
| Nov 24, 2025 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | - | 144,761 |
| Nov 21, 2025 | 1.34 | 1.36 | 1.28 | 1.32 | 1.32 | -2.22% | 164,271 |
| Nov 20, 2025 | 1.37 | 1.47 | 1.34 | 1.35 | 1.35 | -1.46% | 256,461 |
| Nov 19, 2025 | 1.43 | 1.44 | 1.35 | 1.37 | 1.37 | -2.84% | 169,846 |
| Nov 18, 2025 | 1.48 | 1.50 | 1.36 | 1.41 | 1.41 | -4.08% | 262,090 |
| Nov 17, 2025 | 1.45 | 1.49 | 1.38 | 1.47 | 1.47 | 3.52% | 301,264 |
| Nov 14, 2025 | 1.36 | 1.45 | 1.36 | 1.42 | 1.42 | 4.80% | 140,349 |
| Nov 13, 2025 | 1.47 | 1.52 | 1.35 | 1.36 | 1.36 | -11.44% | 322,374 |
| Nov 12, 2025 | 1.44 | 1.54 | 1.44 | 1.53 | 1.53 | 6.99% | 142,187 |
| Nov 11, 2025 | 1.51 | 1.52 | 1.42 | 1.43 | 1.43 | -5.30% | 165,027 |
| Nov 10, 2025 | 1.52 | 1.57 | 1.49 | 1.51 | 1.51 | -0.66% | 206,599 |
| Nov 7, 2025 | 1.44 | 1.53 | 1.40 | 1.52 | 1.52 | 3.40% | 336,509 |
| Nov 6, 2025 | 1.45 | 1.48 | 1.40 | 1.47 | 1.47 | - | 266,003 |
| Nov 5, 2025 | 1.51 | 1.58 | 1.45 | 1.47 | 1.47 | -2.33% | 267,882 |
| Nov 4, 2025 | 1.58 | 1.60 | 1.50 | 1.51 | 1.51 | -5.94% | 402,541 |
| Nov 3, 2025 | 1.64 | 1.65 | 1.55 | 1.60 | 1.60 | -0.62% | 280,170 |
| Oct 31, 2025 | 1.70 | 1.72 | 1.60 | 1.61 | 1.61 | -4.73% | 581,678 |
| Oct 30, 2025 | 1.78 | 1.80 | 1.59 | 1.69 | 1.69 | -4.52% | 724,507 |
| Oct 29, 2025 | 1.74 | 1.81 | 1.65 | 1.77 | 1.77 | 5.99% | 1,363,793 |
| Oct 28, 2025 | 1.63 | 1.71 | 1.58 | 1.67 | 1.67 | 3.09% | 1,255,603 |
| Oct 27, 2025 | 1.57 | 1.64 | 1.51 | 1.62 | 1.62 | - | 1,220,499 |
| Oct 24, 2025 | 1.66 | 1.68 | 1.60 | 1.62 | 1.62 | -0.61% | 184,622 |
| Oct 23, 2025 | 1.68 | 1.77 | 1.57 | 1.63 | 1.63 | -2.40% | 222,433 |
| Oct 22, 2025 | 1.66 | 1.78 | 1.63 | 1.67 | 1.67 | -0.60% | 242,925 |
| Oct 21, 2025 | 1.89 | 1.92 | 1.65 | 1.68 | 1.68 | -10.16% | 590,706 |
| Oct 20, 2025 | 1.76 | 1.88 | 1.70 | 1.87 | 1.87 | 10.65% | 925,897 |
| Oct 17, 2025 | 1.50 | 1.73 | 1.48 | 1.69 | 1.69 | 14.19% | 1,140,207 |
| Oct 16, 2025 | 1.42 | 1.50 | 1.35 | 1.48 | 1.48 | 12.12% | 530,309 |
| Oct 15, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | - | 65,270 |
| Oct 14, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.58% | 61,921 |
| Oct 13, 2025 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -1.09% | 102,096 |
| Oct 10, 2025 | 1.40 | 1.44 | 1.35 | 1.37 | 1.37 | -2.84% | 86,745 |
| Oct 9, 2025 | 1.43 | 1.45 | 1.38 | 1.41 | 1.41 | 2.17% | 59,431 |
| Oct 8, 2025 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | 0.73% | 65,356 |
| Oct 7, 2025 | 1.43 | 1.44 | 1.36 | 1.37 | 1.37 | -2.84% | 104,439 |
| Oct 6, 2025 | 1.41 | 1.48 | 1.41 | 1.41 | 1.41 | 0.71% | 154,594 |
| Oct 3, 2025 | 1.53 | 1.53 | 1.40 | 1.40 | 1.40 | -8.50% | 271,128 |
| Oct 2, 2025 | 1.43 | 1.54 | 1.43 | 1.53 | 1.53 | 6.25% | 113,280 |
| Oct 1, 2025 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 2.13% | 97,392 |
| Sep 30, 2025 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | 0.71% | 38,725 |
| Sep 29, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -2.10% | 87,565 |
| Sep 26, 2025 | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | - | 61,636 |
| 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 |