Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.370
+0.210 (18.10%)
Sep 4, 2025, 2:57 PM - Market open
Vivani Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.19 | 1.32 | 1.17 | 1.26 | - | 8.88% | 98,188 |
| Sep 3, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | - | 15,395 |
| Sep 2, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 53,693 |
| Aug 29, 2025 | 1.19 | 1.22 | 1.14 | 1.15 | 1.15 | -2.54% | 63,121 |
| Aug 28, 2025 | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | -3.28% | 34,076 |
| Aug 27, 2025 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 21,595 |
| Aug 26, 2025 | 1.22 | 1.26 | 1.20 | 1.20 | 1.20 | -2.44% | 71,847 |
| Aug 25, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 51,629 |
| Aug 22, 2025 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 32,518 |
| Aug 21, 2025 | 1.20 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 54,953 |
| Aug 20, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 31,746 |
| Aug 19, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -2.42% | 20,505 |
| Aug 18, 2025 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 46,122 |
| Aug 15, 2025 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 96,877 |
| Aug 14, 2025 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 0.79% | 62,001 |
| Aug 13, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 65,713 |
| Aug 12, 2025 | 1.25 | 1.28 | 1.20 | 1.27 | 1.27 | 0.79% | 100,366 |
| Aug 11, 2025 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -8.70% | 142,397 |
| Aug 8, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 1.47% | 35,493 |
| Aug 7, 2025 | 1.42 | 1.45 | 1.35 | 1.36 | 1.36 | -2.16% | 133,310 |
| Aug 6, 2025 | 1.45 | 1.48 | 1.38 | 1.39 | 1.39 | -7.33% | 135,247 |
| Aug 5, 2025 | 1.36 | 1.55 | 1.33 | 1.50 | 1.50 | 7.14% | 1,429,887 |
| Aug 4, 2025 | 1.33 | 1.41 | 1.30 | 1.40 | 1.40 | 5.26% | 82,987 |
| Aug 1, 2025 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | -0.75% | 64,363 |
| Jul 31, 2025 | 1.45 | 1.45 | 1.33 | 1.34 | 1.34 | -6.29% | 128,420 |
| Jul 30, 2025 | 1.51 | 1.53 | 1.42 | 1.43 | 1.43 | -4.67% | 89,442 |
| Jul 29, 2025 | 1.60 | 1.62 | 1.48 | 1.50 | 1.50 | -6.25% | 105,281 |
| Jul 28, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 94,259 |
| Jul 25, 2025 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | 0.63% | 79,015 |
| Jul 24, 2025 | 1.57 | 1.63 | 1.57 | 1.60 | 1.60 | 1.91% | 75,356 |
| Jul 23, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 75,923 |
| Jul 22, 2025 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 84,277 |
| Jul 21, 2025 | 1.57 | 1.62 | 1.55 | 1.55 | 1.55 | - | 64,829 |
| Jul 18, 2025 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -2.52% | 144,951 |
| Jul 17, 2025 | 1.66 | 1.68 | 1.59 | 1.59 | 1.59 | -1.85% | 161,804 |
| Jul 16, 2025 | 1.51 | 1.80 | 1.49 | 1.62 | 1.62 | 6.58% | 341,227 |
| Jul 15, 2025 | 1.50 | 1.54 | 1.47 | 1.52 | 1.52 | 2.01% | 179,151 |
| Jul 14, 2025 | 1.41 | 1.50 | 1.38 | 1.49 | 1.49 | 6.43% | 182,200 |
| Jul 11, 2025 | 1.27 | 1.50 | 1.26 | 1.40 | 1.40 | 10.24% | 305,115 |
| Jul 10, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | 60,526 |
| Jul 9, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 73,270 |
| Jul 8, 2025 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | - | 69,765 |
| Jul 7, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 0.79% | 48,458 |
| Jul 3, 2025 | 1.27 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 44,350 |
| Jul 2, 2025 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 0.79% | 65,824 |
| Jul 1, 2025 | 1.29 | 1.33 | 1.26 | 1.26 | 1.26 | -2.33% | 76,850 |
| Jun 30, 2025 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -2.27% | 69,549 |
| Jun 27, 2025 | 1.30 | 1.33 | 1.28 | 1.32 | 1.32 | 0.76% | 126,174 |
| Jun 26, 2025 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | 0.77% | 71,716 |
| Jun 25, 2025 | 1.29 | 1.33 | 1.28 | 1.30 | 1.30 | 2.36% | 118,039 |