Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.770
+0.100 (5.99%)
At close: Oct 29, 2025, 4:00 PM EDT
1.790
+0.020 (1.11%)
After-hours: Oct 29, 2025, 7:29 PM EDT
Vivani Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 1.76 | 1.88 | 1.70 | 1.87 | 1.87 | 10.65% | 925,897 |
| Oct 17, 2025 | 1.50 | 1.73 | 1.48 | 1.69 | 1.69 | 14.19% | 1,140,207 |
| Oct 16, 2025 | 1.42 | 1.50 | 1.35 | 1.48 | 1.48 | 12.12% | 530,309 |
| Oct 15, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | - | 65,270 |
| Oct 14, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.58% | 61,921 |
| Oct 13, 2025 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -1.09% | 102,096 |
| Oct 10, 2025 | 1.40 | 1.44 | 1.35 | 1.37 | 1.37 | -2.84% | 86,745 |
| Oct 9, 2025 | 1.43 | 1.45 | 1.38 | 1.41 | 1.41 | 2.17% | 59,431 |
| Oct 8, 2025 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | 0.73% | 65,356 |
| Oct 7, 2025 | 1.43 | 1.44 | 1.36 | 1.37 | 1.37 | -2.84% | 104,439 |
| Oct 6, 2025 | 1.41 | 1.48 | 1.41 | 1.41 | 1.41 | 0.71% | 154,594 |
| Oct 3, 2025 | 1.53 | 1.53 | 1.40 | 1.40 | 1.40 | -8.50% | 271,128 |
| Oct 2, 2025 | 1.43 | 1.54 | 1.43 | 1.53 | 1.53 | 6.25% | 113,280 |
| Oct 1, 2025 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 2.13% | 97,392 |
| Sep 30, 2025 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | 0.71% | 38,725 |
| Sep 29, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -2.10% | 87,565 |
| Sep 26, 2025 | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | - | 61,636 |
| Sep 25, 2025 | 1.45 | 1.49 | 1.40 | 1.43 | 1.43 | -2.72% | 113,239 |
| Sep 24, 2025 | 1.52 | 1.54 | 1.46 | 1.47 | 1.47 | -2.00% | 115,767 |
| Sep 23, 2025 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | -3.23% | 227,132 |
| Sep 22, 2025 | 1.53 | 1.58 | 1.42 | 1.55 | 1.55 | 9.93% | 625,652 |
| Sep 19, 2025 | 1.47 | 1.50 | 1.41 | 1.41 | 1.41 | -4.08% | 172,323 |
| Sep 18, 2025 | 1.54 | 1.54 | 1.41 | 1.47 | 1.47 | 1.38% | 492,369 |
| Sep 17, 2025 | 1.19 | 1.55 | 1.19 | 1.45 | 1.45 | 19.83% | 1,363,769 |
| Sep 16, 2025 | 1.26 | 1.29 | 1.19 | 1.21 | 1.21 | -4.72% | 22,775 |
| Sep 15, 2025 | 1.22 | 1.33 | 1.21 | 1.27 | 1.27 | 4.96% | 45,978 |
| Sep 12, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 44,473 |
| Sep 11, 2025 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 48,399 |
| Sep 10, 2025 | 1.28 | 1.31 | 1.22 | 1.22 | 1.22 | -4.69% | 89,711 |
| Sep 9, 2025 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | - | 52,801 |
| Sep 8, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -0.78% | 53,195 |
| Sep 5, 2025 | 1.40 | 1.40 | 1.28 | 1.29 | 1.29 | -5.84% | 79,674 |
| Sep 4, 2025 | 1.19 | 1.38 | 1.17 | 1.37 | 1.37 | 18.10% | 160,109 |
| 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 |