Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.170
-0.080 (-6.40%)
At close: Feb 12, 2026, 4:00 PM EST
1.190
+0.020 (1.70%)
After-hours: Feb 12, 2026, 7:16 PM EST
Vivani Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1.41 | 1.46 | 1.38 | 1.44 | 1.44 | 3.60% | 320,177 |
| Dec 19, 2025 | 1.36 | 1.46 | 1.36 | 1.39 | 1.39 | 0.72% | 494,228 |
| 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 |