Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.415
-0.005 (-0.35%)
Aug 26, 2026, 4:00 PM EDT - Market closed
Vivani Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.43 | 1.45 | 1.37 | 1.42 | 1.42 | -0.35% | 215,535 |
| Aug 25, 2026 | 1.38 | 1.42 | 1.34 | 1.42 | 1.42 | 2.90% | 200,101 |
| Aug 24, 2026 | 1.40 | 1.42 | 1.34 | 1.38 | 1.38 | - | 174,290 |
| Aug 21, 2026 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -2.13% | 104,604 |
| Aug 20, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 1.44% | 108,129 |
| Aug 19, 2026 | 1.46 | 1.53 | 1.30 | 1.39 | 1.39 | -4.14% | 788,410 |
| Aug 18, 2026 | 1.35 | 1.45 | 1.34 | 1.45 | 1.45 | 7.41% | 349,747 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -3.57% | 124,846 |
| Aug 14, 2026 | 1.34 | 1.42 | 1.34 | 1.40 | 1.40 | 4.48% | 114,346 |
| Aug 13, 2026 | 1.39 | 1.40 | 1.31 | 1.34 | 1.34 | -2.19% | 197,184 |
| Aug 12, 2026 | 1.40 | 1.43 | 1.34 | 1.37 | 1.37 | -1.44% | 155,364 |
| Aug 11, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -1.42% | 54,569 |
| Aug 10, 2026 | 1.44 | 1.44 | 1.35 | 1.41 | 1.41 | - | 194,357 |
| Aug 7, 2026 | 1.43 | 1.44 | 1.38 | 1.41 | 1.41 | 3.68% | 195,688 |
| Aug 6, 2026 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 53,036 |
| Aug 5, 2026 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -1.43% | 87,507 |
| Aug 4, 2026 | 1.34 | 1.42 | 1.33 | 1.40 | 1.40 | 5.26% | 157,412 |
| Aug 3, 2026 | 1.29 | 1.37 | 1.28 | 1.33 | 1.33 | 3.91% | 146,164 |
| Jul 31, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 34,536 |
| Jul 30, 2026 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | 3.17% | 88,991 |
| Jul 29, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -3.82% | 87,522 |
| Jul 28, 2026 | 1.31 | 1.31 | 1.24 | 1.31 | 1.31 | 0.77% | 218,640 |
| Jul 27, 2026 | 1.30 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 134,205 |
| Jul 24, 2026 | 1.37 | 1.37 | 1.25 | 1.28 | 1.28 | -7.91% | 203,227 |
| Jul 23, 2026 | 1.38 | 1.39 | 1.34 | 1.39 | 1.39 | - | 203,641 |
| Jul 22, 2026 | 1.46 | 1.48 | 1.38 | 1.39 | 1.39 | -2.80% | 296,100 |
| Jul 21, 2026 | 1.35 | 1.47 | 1.35 | 1.43 | 1.43 | 5.93% | 205,859 |
| Jul 20, 2026 | 1.32 | 1.38 | 1.31 | 1.35 | 1.35 | 2.27% | 186,396 |
| Jul 17, 2026 | 1.34 | 1.38 | 1.28 | 1.32 | 1.32 | -2.22% | 470,372 |
| Jul 16, 2026 | 1.49 | 1.49 | 1.34 | 1.35 | 1.35 | -4.26% | 650,875 |
| Jul 15, 2026 | 1.41 | 1.44 | 1.36 | 1.41 | 1.41 | 0.71% | 305,063 |
| Jul 14, 2026 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | -1.41% | 224,613 |
| Jul 13, 2026 | 1.39 | 1.48 | 1.34 | 1.42 | 1.42 | 4.41% | 628,658 |
| Jul 10, 2026 | 1.52 | 1.54 | 1.32 | 1.36 | 1.36 | -12.82% | 1,037,305 |
| Jul 9, 2026 | 1.58 | 1.66 | 1.47 | 1.56 | 1.56 | -2.50% | 1,230,600 |
| Jul 8, 2026 | 1.36 | 1.62 | 1.33 | 1.60 | 1.60 | 18.52% | 2,321,594 |
| Jul 7, 2026 | 1.32 | 1.42 | 1.26 | 1.35 | 1.35 | 3.85% | 11,555,365 |
| Jul 6, 2026 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 3.17% | 198,592 |
| Jul 2, 2026 | 1.24 | 1.35 | 1.23 | 1.26 | 1.26 | 2.44% | 1,341,709 |
| Jul 1, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 49,020 |
| Jun 30, 2026 | 1.21 | 1.26 | 1.19 | 1.24 | 1.24 | 2.48% | 167,890 |
| Jun 29, 2026 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | 0.83% | 46,834 |
| Jun 26, 2026 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 5.26% | 164,555 |
| Jun 25, 2026 | 1.21 | 1.25 | 1.13 | 1.14 | 1.14 | -6.56% | 298,973 |
| Jun 24, 2026 | 1.21 | 1.24 | 1.16 | 1.22 | 1.22 | 2.52% | 217,121 |
| Jun 23, 2026 | 1.14 | 1.20 | 1.14 | 1.19 | 1.19 | 5.31% | 247,514 |
| Jun 22, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -1.74% | 76,341 |
| Jun 18, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | - | 201,861 |
| 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 |