Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.230
0.00 (0.00%)
At close: Dec 31, 2025, 4:00 PM EST
1.250
+0.020 (1.63%)
After-hours: Dec 31, 2025, 5:16 PM EST
Vivani Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |