Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.170
-0.030 (-2.50%)
May 15, 2026, 4:00 PM EDT - Market closed
Vivani Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 183,135 |
| May 14, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 3.45% | 288,720 |
| May 13, 2026 | 1.16 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 112,392 |
| May 12, 2026 | 1.20 | 1.24 | 1.14 | 1.14 | 1.14 | -5.00% | 200,488 |
| May 11, 2026 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | 0.84% | 139,111 |
| May 8, 2026 | 1.23 | 1.25 | 1.18 | 1.19 | 1.19 | -1.65% | 126,419 |
| May 7, 2026 | 1.27 | 1.27 | 1.19 | 1.21 | 1.21 | -3.20% | 217,154 |
| May 6, 2026 | 1.26 | 1.27 | 1.20 | 1.25 | 1.25 | - | 176,361 |
| May 5, 2026 | 1.35 | 1.35 | 1.24 | 1.25 | 1.25 | -6.72% | 242,929 |
| May 4, 2026 | 1.36 | 1.39 | 1.33 | 1.34 | 1.34 | -1.47% | 129,815 |
| May 1, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 69,918 |
| Apr 30, 2026 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | 1.52% | 105,769 |
| Apr 29, 2026 | 1.39 | 1.39 | 1.31 | 1.32 | 1.32 | -3.65% | 153,205 |
| Apr 28, 2026 | 1.37 | 1.39 | 1.33 | 1.37 | 1.37 | -1.44% | 166,171 |
| Apr 27, 2026 | 1.36 | 1.47 | 1.32 | 1.39 | 1.39 | 2.96% | 449,125 |
| Apr 24, 2026 | 1.31 | 1.38 | 1.29 | 1.35 | 1.35 | 3.05% | 250,901 |
| Apr 23, 2026 | 1.33 | 1.34 | 1.29 | 1.31 | 1.31 | -1.50% | 216,596 |
| Apr 22, 2026 | 1.39 | 1.45 | 1.31 | 1.33 | 1.33 | -3.62% | 387,290 |
| Apr 21, 2026 | 1.52 | 1.52 | 1.35 | 1.38 | 1.38 | -8.61% | 501,834 |
| Apr 20, 2026 | 1.31 | 1.53 | 1.27 | 1.51 | 1.51 | 12.69% | 954,730 |
| Apr 17, 2026 | 1.40 | 1.40 | 1.31 | 1.34 | 1.34 | 2.29% | 464,509 |
| Apr 16, 2026 | 1.26 | 1.31 | 1.18 | 1.31 | 1.31 | 14.91% | 1,480,096 |
| Apr 15, 2026 | 1.06 | 1.15 | 1.06 | 1.14 | 1.14 | 6.54% | 247,065 |
| Apr 14, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 44,701 |
| Apr 13, 2026 | 1.04 | 1.08 | 1.02 | 1.05 | 1.05 | 0.96% | 169,953 |
| Apr 10, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | - | 115,348 |
| Apr 9, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 44,657 |
| Apr 8, 2026 | 1.08 | 1.11 | 1.06 | 1.06 | 1.06 | - | 76,285 |
| Apr 7, 2026 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 158,748 |
| Apr 6, 2026 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | 2.78% | 159,716 |
| Apr 2, 2026 | 1.00 | 1.09 | 0.96 | 1.08 | 1.08 | 8.00% | 147,817 |
| Apr 1, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | - | 230,086 |
| Mar 31, 2026 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 6.61% | 256,451 |
| Mar 30, 2026 | 1.03 | 1.05 | 0.92 | 0.94 | 0.94 | -8.04% | 441,965 |
| Mar 27, 2026 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -5.56% | 244,008 |
| Mar 26, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -4.42% | 271,313 |
| Mar 25, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 84,888 |
| Mar 24, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -5.08% | 149,815 |
| Mar 23, 2026 | 1.18 | 1.24 | 1.17 | 1.18 | 1.18 | 1.72% | 148,353 |
| 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 |