Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.110
-0.040 (-3.48%)
At close: Mar 28, 2025, 4:00 PM
1.090
-0.020 (-1.79%)
After-hours: Mar 28, 2025, 7:33 PM EDT
Vivani Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.15 | 1.15 | 1.04 | 1.11 | 1.11 | -3.48% | 184,081 |
| Mar 27, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 2.68% | 356,850 |
| Mar 26, 2025 | 1.10 | 1.13 | 1.06 | 1.12 | 1.12 | 1.82% | 324,492 |
| Mar 25, 2025 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 59,423 |
| Mar 24, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | - | 39,701 |
| Mar 21, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 33,109 |
| Mar 20, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | 37,793 |
| Mar 19, 2025 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 39,014 |
| Mar 18, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 58,439 |
| Mar 17, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 61,253 |
| Mar 14, 2025 | 1.07 | 1.10 | 1.04 | 1.09 | 1.09 | 2.83% | 113,882 |
| Mar 13, 2025 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | 1.92% | 189,031 |
| Mar 12, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 154,591 |
| Mar 11, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 57,807 |
| Mar 10, 2025 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -3.70% | 67,254 |
| Mar 7, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 65,901 |
| Mar 6, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.91% | 79,981 |
| Mar 5, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 33,723 |
| Mar 4, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 72,366 |
| Mar 3, 2025 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -2.70% | 49,751 |
| Feb 28, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | - | 143,295 |
| Feb 27, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 83,250 |
| Feb 26, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 53,270 |
| Feb 25, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -0.88% | 108,205 |
| Feb 24, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 57,461 |
| Feb 21, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 48,131 |
| Feb 20, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 37,876 |
| Feb 19, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 58,403 |
| Feb 18, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 55,807 |
| Feb 14, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 75,061 |
| Feb 13, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 43,446 |
| Feb 12, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 65,353 |
| Feb 11, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -2.56% | 77,843 |
| Feb 10, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 86,559 |
| Feb 7, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 52,690 |
| Feb 6, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 41,358 |
| Feb 5, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 58,509 |
| Feb 4, 2025 | 1.17 | 1.19 | 1.12 | 1.17 | 1.17 | - | 260,503 |
| Feb 3, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -1.68% | 121,363 |
| Jan 31, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 1.19 | 1.71% | 145,963 |
| Jan 30, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | - | 119,650 |
| Jan 29, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 48,517 |
| Jan 28, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | - | 60,704 |
| Jan 27, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -4.07% | 71,729 |
| Jan 24, 2025 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 135,147 |
| Jan 23, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 44,065 |
| Jan 22, 2025 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 74,826 |
| Jan 21, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | - | 59,858 |
| Jan 17, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 66,728 |
| Jan 16, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 0.83% | 54,764 |