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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | 0.63% | 76,583 |
| 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 |
| Jun 24, 2025 | 1.26 | 1.31 | 1.22 | 1.27 | 1.27 | 0.79% | 164,816 |
| Jun 23, 2025 | 1.25 | 1.30 | 1.17 | 1.26 | 1.26 | - | 311,414 |
| Jun 20, 2025 | 1.15 | 1.35 | 1.13 | 1.26 | 1.26 | 9.57% | 1,003,508 |
| Jun 18, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 33,535 |
| Jun 17, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 64,581 |
| Jun 16, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | -0.87% | 39,026 |
| Jun 13, 2025 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -3.36% | 44,005 |
| Jun 12, 2025 | 1.19 | 1.24 | 1.17 | 1.19 | 1.19 | - | 41,579 |
| Jun 11, 2025 | 1.16 | 1.25 | 1.16 | 1.19 | 1.19 | 1.71% | 248,002 |
| Jun 10, 2025 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 161,200 |
| Jun 9, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 44,568 |
| Jun 6, 2025 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 55,436 |
| Jun 5, 2025 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | 1.79% | 147,306 |
| Jun 4, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 108,335 |
| Jun 3, 2025 | 1.25 | 1.26 | 1.11 | 1.14 | 1.14 | -7.32% | 186,147 |
| Jun 2, 2025 | 1.27 | 1.28 | 1.23 | 1.23 | 1.23 | -2.38% | 92,232 |
| May 30, 2025 | 1.18 | 1.28 | 1.18 | 1.26 | 1.26 | 5.00% | 140,922 |
| May 29, 2025 | 1.18 | 1.26 | 1.13 | 1.20 | 1.20 | 5.26% | 182,814 |
| May 28, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 27,158 |
| May 27, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 54,806 |
| May 23, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 22,655 |
| May 22, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 31,717 |
| May 21, 2025 | 1.15 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 61,613 |
| May 20, 2025 | 1.06 | 1.20 | 1.06 | 1.15 | 1.15 | 7.48% | 249,628 |
| May 19, 2025 | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | 3.88% | 86,413 |
| May 16, 2025 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 39,839 |
| May 15, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 74,447 |
| May 14, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 83,434 |