Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.170
+0.020 (1.74%)
Mar 6, 2026, 4:00 PM EST - Market closed
Vivani Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.15 | 1.21 | 1.15 | 1.17 | 1.17 | 1.74% | 156,708 |
| Mar 5, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 186,400 |
| Mar 4, 2026 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -0.84% | 164,808 |
| Mar 3, 2026 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -2.46% | 248,812 |
| Mar 2, 2026 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 150,426 |
| Feb 27, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 100,678 |
| Feb 26, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 108,808 |
| Feb 25, 2026 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | - | 166,179 |
| Feb 24, 2026 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | 1.60% | 41,961 |
| Feb 23, 2026 | 1.29 | 1.31 | 1.22 | 1.25 | 1.25 | -3.85% | 281,131 |
| Feb 20, 2026 | 1.32 | 1.33 | 1.27 | 1.30 | 1.30 | - | 402,490 |
| Feb 19, 2026 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | - | 226,677 |
| Feb 18, 2026 | 1.27 | 1.34 | 1.26 | 1.30 | 1.30 | 3.17% | 319,734 |
| Feb 17, 2026 | 1.20 | 1.29 | 1.20 | 1.26 | 1.26 | 6.78% | 355,522 |
| Feb 13, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | 0.85% | 118,695 |
| Feb 12, 2026 | 1.24 | 1.25 | 1.16 | 1.17 | 1.17 | -6.40% | 298,793 |
| Feb 11, 2026 | 1.26 | 1.27 | 1.18 | 1.25 | 1.25 | -0.79% | 529,957 |
| Feb 10, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 176,817 |
| Feb 9, 2026 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | 2.38% | 143,937 |
| Feb 6, 2026 | 1.24 | 1.29 | 1.23 | 1.26 | 1.26 | 2.44% | 220,557 |
| Feb 5, 2026 | 1.28 | 1.30 | 1.23 | 1.23 | 1.23 | -6.82% | 343,046 |
| Feb 4, 2026 | 1.39 | 1.40 | 1.27 | 1.32 | 1.32 | -5.71% | 490,747 |
| Feb 3, 2026 | 1.49 | 1.49 | 1.38 | 1.40 | 1.40 | -4.76% | 412,250 |
| Feb 2, 2026 | 1.42 | 1.49 | 1.40 | 1.47 | 1.47 | 5.76% | 435,994 |
| Jan 30, 2026 | 1.49 | 1.51 | 1.39 | 1.39 | 1.39 | -7.95% | 607,966 |
| Jan 29, 2026 | 1.53 | 1.55 | 1.38 | 1.51 | 1.51 | 1.34% | 1,285,886 |
| Jan 28, 2026 | 1.38 | 1.51 | 1.37 | 1.49 | 1.49 | 7.97% | 1,412,746 |
| Jan 27, 2026 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | - | 226,663 |
| Jan 26, 2026 | 1.47 | 1.47 | 1.30 | 1.38 | 1.38 | -6.76% | 949,353 |
| Jan 23, 2026 | 1.48 | 1.50 | 1.44 | 1.48 | 1.48 | 0.68% | 191,240 |
| Jan 22, 2026 | 1.54 | 1.57 | 1.44 | 1.47 | 1.47 | -2.65% | 582,719 |
| Jan 21, 2026 | 1.41 | 1.55 | 1.40 | 1.51 | 1.51 | 11.03% | 1,696,162 |
| Jan 20, 2026 | 1.31 | 1.44 | 1.31 | 1.36 | 1.36 | 7.09% | 798,134 |
| Jan 16, 2026 | 1.26 | 1.28 | 1.23 | 1.27 | 1.27 | 0.79% | 75,554 |
| Jan 15, 2026 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | -0.79% | 155,903 |
| 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 | - | 86,179 |
| Jan 12, 2026 | 1.33 | 1.35 | 1.27 | 1.28 | 1.28 | -3.76% | 130,305 |
| Jan 9, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | 1.53% | 78,754 |
| Jan 8, 2026 | 1.28 | 1.33 | 1.27 | 1.31 | 1.31 | 1.55% | 117,595 |
| Jan 7, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 2.38% | 127,730 |
| Jan 6, 2026 | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | - | 89,448 |
| Jan 5, 2026 | 1.26 | 1.33 | 1.25 | 1.26 | 1.26 | -0.79% | 56,485 |
| Jan 2, 2026 | 1.23 | 1.29 | 1.22 | 1.27 | 1.27 | 3.25% | 96,030 |
| Dec 31, 2025 | 1.24 | 1.26 | 1.18 | 1.23 | 1.23 | - | 338,040 |
| 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% | 243,176 |
| Dec 26, 2025 | 1.35 | 1.35 | 1.25 | 1.27 | 1.27 | -4.51% | 304,600 |
| Dec 24, 2025 | 1.36 | 1.41 | 1.30 | 1.33 | 1.33 | -2.92% | 129,777 |
| Dec 23, 2025 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -4.86% | 220,569 |