Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.200
+0.060 (5.26%)
At close: Jun 26, 2026, 4:00 PM EDT
1.200
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:33 PM EDT
Vivani Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.15 | 1.22 | 1.15 | 1.17 | - | 2.63% | 132,191 |
| Jun 25, 2026 | 1.21 | 1.25 | 1.13 | 1.14 | 1.14 | -6.56% | 297,528 |
| Jun 24, 2026 | 1.21 | 1.24 | 1.16 | 1.22 | 1.22 | 2.52% | 217,120 |
| Jun 23, 2026 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 5.31% | 247,201 |
| Jun 22, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -1.74% | 75,821 |
| Jun 18, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | - | 201,851 |
| Jun 17, 2026 | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | -1.71% | 114,228 |
| Jun 16, 2026 | 1.22 | 1.24 | 1.16 | 1.17 | 1.17 | 3.54% | 344,023 |
| Jun 15, 2026 | 1.17 | 1.19 | 1.10 | 1.13 | 1.13 | 2.73% | 229,890 |
| Jun 12, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 120,832 |
| Jun 11, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | - | 102,136 |
| Jun 10, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 56,063 |
| Jun 9, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 145,132 |
| Jun 8, 2026 | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | -2.54% | 131,810 |
| Jun 5, 2026 | 1.26 | 1.26 | 1.17 | 1.18 | 1.18 | -7.81% | 157,261 |
| Jun 4, 2026 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | - | 102,623 |
| Jun 3, 2026 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 117,342 |
| Jun 2, 2026 | 1.27 | 1.32 | 1.23 | 1.30 | 1.30 | 0.78% | 223,291 |
| Jun 1, 2026 | 1.32 | 1.33 | 1.25 | 1.29 | 1.29 | -2.27% | 216,282 |
| May 29, 2026 | 1.29 | 1.33 | 1.26 | 1.32 | 1.32 | 2.33% | 146,729 |
| May 28, 2026 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | 0.78% | 123,776 |
| May 27, 2026 | 1.23 | 1.30 | 1.22 | 1.28 | 1.28 | 3.23% | 197,148 |
| May 26, 2026 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 3.33% | 223,551 |
| May 22, 2026 | 1.16 | 1.21 | 1.15 | 1.20 | 1.20 | 3.45% | 389,501 |
| May 21, 2026 | 1.19 | 1.20 | 1.14 | 1.16 | 1.16 | -2.52% | 236,491 |
| May 20, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 3.48% | 174,586 |
| May 19, 2026 | 1.16 | 1.20 | 1.13 | 1.15 | 1.15 | 0.88% | 482,935 |
| May 18, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 139,187 |
| 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% | 70,773 |
| 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 |