Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.470
-0.040 (-2.65%)
Jan 22, 2026, 4:00 PM EST - Market closed
Vivani Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.54 | 1.57 | 1.44 | 1.47 | 1.47 | -2.65% | 581,580 |
| Jan 21, 2026 | 1.41 | 1.55 | 1.40 | 1.51 | 1.51 | 11.03% | 1,674,810 |
| Jan 20, 2026 | 1.31 | 1.44 | 1.31 | 1.36 | 1.36 | 7.09% | 797,838 |
| Jan 16, 2026 | 1.26 | 1.28 | 1.23 | 1.27 | 1.27 | 0.79% | 74,397 |
| Jan 15, 2026 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | -0.79% | 155,238 |
| Jan 14, 2026 | 1.28 | 1.33 | 1.26 | 1.27 | 1.27 | -0.78% | 72,894 |
| Jan 13, 2026 | 1.27 | 1.35 | 1.25 | 1.28 | 1.28 | - | 86,114 |
| Jan 12, 2026 | 1.33 | 1.35 | 1.27 | 1.28 | 1.28 | -3.76% | 129,295 |
| Jan 9, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 1.53% | 75,410 |
| Jan 8, 2026 | 1.28 | 1.33 | 1.27 | 1.31 | 1.31 | 1.55% | 117,594 |
| Jan 7, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 2.38% | 127,728 |
| Jan 6, 2026 | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | - | 84,088 |
| Jan 5, 2026 | 1.26 | 1.33 | 1.25 | 1.26 | 1.26 | -0.79% | 56,430 |
| Jan 2, 2026 | 1.23 | 1.29 | 1.22 | 1.27 | 1.27 | 3.25% | 95,660 |
| Dec 31, 2025 | 1.24 | 1.26 | 1.18 | 1.23 | 1.23 | - | 337,340 |
| Dec 30, 2025 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 251,522 |
| Dec 29, 2025 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | -1.57% | 242,960 |
| Dec 26, 2025 | 1.35 | 1.35 | 1.25 | 1.27 | 1.27 | -4.51% | 293,842 |
| Dec 24, 2025 | 1.36 | 1.41 | 1.30 | 1.33 | 1.33 | -2.92% | 129,711 |
| Dec 23, 2025 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -4.86% | 220,564 |
| Dec 22, 2025 | 1.41 | 1.46 | 1.38 | 1.44 | 1.44 | 3.60% | 320,148 |
| Dec 19, 2025 | 1.36 | 1.46 | 1.36 | 1.39 | 1.39 | 0.72% | 493,962 |
| Dec 18, 2025 | 1.39 | 1.45 | 1.38 | 1.38 | 1.38 | 2.22% | 195,122 |
| Dec 17, 2025 | 1.45 | 1.49 | 1.35 | 1.35 | 1.35 | -4.26% | 276,555 |
| Dec 16, 2025 | 1.40 | 1.47 | 1.38 | 1.41 | 1.41 | 4.44% | 298,091 |
| Dec 15, 2025 | 1.35 | 1.40 | 1.34 | 1.35 | 1.35 | - | 94,884 |
| Dec 12, 2025 | 1.40 | 1.44 | 1.34 | 1.35 | 1.35 | -2.88% | 191,990 |
| Dec 11, 2025 | 1.48 | 1.50 | 1.39 | 1.39 | 1.39 | -6.08% | 274,418 |
| Dec 10, 2025 | 1.48 | 1.55 | 1.48 | 1.48 | 1.48 | -2.63% | 216,954 |
| Dec 9, 2025 | 1.45 | 1.54 | 1.44 | 1.52 | 1.52 | 4.83% | 221,666 |
| Dec 8, 2025 | 1.42 | 1.48 | 1.41 | 1.45 | 1.45 | 3.57% | 161,108 |
| Dec 5, 2025 | 1.43 | 1.47 | 1.39 | 1.40 | 1.40 | -0.71% | 93,517 |
| Dec 4, 2025 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | 0.71% | 104,409 |
| Dec 3, 2025 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 91,572 |
| Dec 2, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 37,361 |
| Dec 1, 2025 | 1.36 | 1.40 | 1.33 | 1.33 | 1.33 | -2.21% | 80,208 |
| Nov 28, 2025 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | - | 51,109 |
| 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 | - | 166,710 |
| Nov 24, 2025 | 1.30 | 1.35 | 1.29 | 1.32 | 1.32 | - | 144,787 |
| Nov 21, 2025 | 1.34 | 1.36 | 1.28 | 1.32 | 1.32 | -2.22% | 164,396 |
| 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 |