Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.350
+0.040 (3.05%)
At close: Apr 24, 2026, 4:00 PM EDT
1.350
0.00 (0.01%)
After-hours: Apr 24, 2026, 7:53 PM EDT
Vivani Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.31 | 1.38 | 1.29 | 1.35 | 1.35 | 3.05% | 192,243 |
| Apr 23, 2026 | 1.33 | 1.34 | 1.29 | 1.31 | 1.31 | -1.50% | 214,307 |
| Apr 22, 2026 | 1.39 | 1.45 | 1.31 | 1.33 | 1.33 | -3.62% | 371,860 |
| Apr 21, 2026 | 1.52 | 1.52 | 1.35 | 1.38 | 1.38 | -8.61% | 495,898 |
| Apr 20, 2026 | 1.31 | 1.53 | 1.27 | 1.51 | 1.51 | 12.69% | 889,781 |
| Apr 17, 2026 | 1.40 | 1.40 | 1.31 | 1.34 | 1.34 | 2.29% | 462,954 |
| 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 |
| 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 |