Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.020
-0.060 (-5.56%)
At close: Mar 27, 2026, 4:00 PM EDT
1.030
+0.010 (0.98%)
After-hours: Mar 27, 2026, 7:19 PM EDT
Vivani Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -5.56% | 241,895 |
| Mar 26, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -4.42% | 270,861 |
| Mar 25, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 84,498 |
| Mar 24, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -5.08% | 149,671 |
| Mar 23, 2026 | 1.18 | 1.24 | 1.17 | 1.18 | 1.18 | 1.72% | 148,206 |
| Mar 20, 2026 | 1.15 | 1.22 | 1.10 | 1.16 | 1.16 | 0.87% | 742,199 |
| Mar 19, 2026 | 1.15 | 1.18 | 1.11 | 1.15 | 1.15 | -1.71% | 232,834 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.15 | 1.17 | 1.17 | -3.31% | 105,047 |
| Mar 17, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -0.82% | 281,569 |
| Mar 16, 2026 | 1.15 | 1.26 | 1.13 | 1.22 | 1.22 | 10.91% | 431,042 |
| Mar 13, 2026 | 1.11 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 115,689 |
| Mar 12, 2026 | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | -2.63% | 290,308 |
| Mar 11, 2026 | 1.18 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 200,538 |
| Mar 10, 2026 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | - | 104,732 |
| Mar 9, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | - | 116,795 |
| Mar 6, 2026 | 1.15 | 1.21 | 1.15 | 1.17 | 1.17 | 1.74% | 156,712 |
| Mar 5, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 186,434 |
| Mar 4, 2026 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | -0.84% | 168,486 |
| Mar 3, 2026 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -2.46% | 250,339 |
| Mar 2, 2026 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 150,430 |
| Feb 27, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 101,805 |
| Feb 26, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 109,816 |
| Feb 25, 2026 | 1.28 | 1.28 | 1.24 | 1.27 | 1.27 | - | 166,199 |
| Feb 24, 2026 | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | 1.60% | 42,067 |
| Feb 23, 2026 | 1.29 | 1.31 | 1.22 | 1.25 | 1.25 | -3.85% | 285,642 |
| Feb 20, 2026 | 1.32 | 1.33 | 1.27 | 1.30 | 1.30 | - | 402,604 |
| Feb 19, 2026 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | - | 245,848 |
| Feb 18, 2026 | 1.27 | 1.34 | 1.26 | 1.30 | 1.30 | 3.17% | 320,661 |
| Feb 17, 2026 | 1.20 | 1.29 | 1.20 | 1.26 | 1.26 | 6.78% | 357,650 |
| Feb 13, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | 0.85% | 118,706 |
| Feb 12, 2026 | 1.24 | 1.25 | 1.16 | 1.17 | 1.17 | -6.40% | 307,510 |
| Feb 11, 2026 | 1.26 | 1.27 | 1.18 | 1.25 | 1.25 | -0.79% | 531,683 |
| Feb 10, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 186,219 |
| Feb 9, 2026 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | 2.38% | 145,946 |
| Feb 6, 2026 | 1.24 | 1.29 | 1.23 | 1.26 | 1.26 | 2.44% | 221,872 |
| 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 |