Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.610
+0.010 (0.63%)
At close: Jul 25, 2025, 4:00 PM
1.630
+0.020 (1.24%)
After-hours: Jul 25, 2025, 7:55 PM EDT

Vivani Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20251.601.631.581.611.610.63%76,583
Jul 24, 20251.571.631.571.601.601.91%75,356
Jul 23, 20251.571.591.561.571.570.64%75,923
Jul 22, 20251.541.581.531.561.560.65%84,277
Jul 21, 20251.571.621.551.551.55-64,829
Jul 18, 20251.601.601.521.551.55-2.52%144,951
Jul 17, 20251.661.681.591.591.59-1.85%161,804
Jul 16, 20251.511.801.491.621.626.58%341,227
Jul 15, 20251.501.541.471.521.522.01%179,151
Jul 14, 20251.411.501.381.491.496.43%182,200
Jul 11, 20251.271.501.261.401.4010.24%305,115
Jul 10, 20251.271.281.271.271.270.79%60,526
Jul 9, 20251.271.281.261.261.26-0.79%73,270
Jul 8, 20251.271.291.271.271.27-69,765
Jul 7, 20251.261.291.261.271.270.79%48,458
Jul 3, 20251.271.301.261.261.26-0.79%44,350
Jul 2, 20251.251.281.241.271.270.79%65,824
Jul 1, 20251.291.331.261.261.26-2.33%76,850
Jun 30, 20251.311.331.281.291.29-2.27%69,549
Jun 27, 20251.301.331.281.321.320.76%126,174
Jun 26, 20251.311.321.281.311.310.77%71,716
Jun 25, 20251.291.331.281.301.302.36%118,039
Jun 24, 20251.261.311.221.271.270.79%164,816
Jun 23, 20251.251.301.171.261.26-311,414
Jun 20, 20251.151.351.131.261.269.57%1,003,508
Jun 18, 20251.151.161.141.151.15-33,535
Jun 17, 20251.131.161.131.151.150.88%64,581
Jun 16, 20251.141.171.141.141.14-0.87%39,026
Jun 13, 20251.181.181.141.151.15-3.36%44,005
Jun 12, 20251.191.241.171.191.19-41,579
Jun 11, 20251.161.251.161.191.191.71%248,002
Jun 10, 20251.141.191.141.171.171.74%161,200
Jun 9, 20251.151.151.141.151.15-44,568
Jun 6, 20251.151.181.131.151.150.88%55,436
Jun 5, 20251.141.181.121.141.141.79%147,306
Jun 4, 20251.131.141.111.121.12-1.75%108,335
Jun 3, 20251.251.261.111.141.14-7.32%186,147
Jun 2, 20251.271.281.231.231.23-2.38%92,232
May 30, 20251.181.281.181.261.265.00%140,922
May 29, 20251.181.261.131.201.205.26%182,814
May 28, 20251.151.161.141.141.14-27,158
May 27, 20251.131.161.131.141.140.88%54,806
May 23, 20251.121.131.121.131.13-0.88%22,655
May 22, 20251.141.151.121.141.140.88%31,717
May 21, 20251.151.171.131.131.13-1.74%61,613
May 20, 20251.061.201.061.151.157.48%249,628
May 19, 20251.041.071.021.071.073.88%86,413
May 16, 20251.021.041.011.031.03-39,839
May 15, 20251.011.031.001.031.031.98%74,447
May 14, 20251.041.051.011.011.01-3.81%83,434