Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.050
+0.020 (1.94%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Vivani Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 44,030 |
| Apr 24, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 44,235 |
| Apr 23, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 37,741 |
| Apr 22, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 29,223 |
| Apr 21, 2025 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -3.77% | 106,573 |
| Apr 17, 2025 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 65,525 |
| Apr 16, 2025 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 65,058 |
| Apr 15, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 58,061 |
| Apr 14, 2025 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 59,629 |
| Apr 11, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 54,277 |
| Apr 10, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 41,110 |
| Apr 9, 2025 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | 2.94% | 152,205 |
| Apr 8, 2025 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | - | 132,928 |
| Apr 7, 2025 | 0.99 | 1.02 | 0.94 | 1.02 | 1.02 | 6.25% | 163,123 |
| Apr 4, 2025 | 0.99 | 1.00 | 0.91 | 0.96 | 0.96 | -3.03% | 265,433 |
| Apr 3, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 150,105 |
| Apr 2, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 90,022 |
| Apr 1, 2025 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -2.86% | 189,332 |
| Mar 31, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -5.41% | 91,483 |
| Mar 28, 2025 | 1.15 | 1.15 | 1.04 | 1.11 | 1.11 | -3.48% | 186,806 |
| Mar 27, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 356,850 |
| Mar 26, 2025 | 1.10 | 1.13 | 1.06 | 1.12 | 1.12 | 1.82% | 324,492 |
| Mar 25, 2025 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 59,423 |
| Mar 24, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | - | 39,701 |
| Mar 21, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 33,109 |
| Mar 20, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 37,793 |
| Mar 19, 2025 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 39,014 |
| Mar 18, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 58,439 |
| Mar 17, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 61,253 |
| Mar 14, 2025 | 1.07 | 1.10 | 1.04 | 1.09 | 1.09 | 2.83% | 113,882 |
| Mar 13, 2025 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | 1.92% | 189,031 |
| Mar 12, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 154,591 |
| Mar 11, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 57,807 |
| Mar 10, 2025 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -3.70% | 67,254 |
| Mar 7, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 65,901 |
| Mar 6, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 79,981 |
| Mar 5, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 33,723 |
| Mar 4, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 72,366 |
| Mar 3, 2025 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -2.70% | 49,751 |
| Feb 28, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | - | 143,295 |
| Feb 27, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 83,250 |
| Feb 26, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 53,270 |
| Feb 25, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -0.88% | 108,205 |
| Feb 24, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 57,461 |
| Feb 21, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 48,131 |
| Feb 20, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 37,876 |
| Feb 19, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 58,403 |
| Feb 18, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 55,807 |
| Feb 14, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 75,061 |
| Feb 13, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 43,446 |