Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.220
-0.010 (-0.81%)
Sep 16, 2026, 3:18 PM EDT - Market open
Vivani Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | - | -0.41% | 52,598 |
| Sep 15, 2026 | 1.26 | 1.28 | 1.21 | 1.23 | 1.23 | -2.38% | 207,742 |
| Sep 14, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 150,520 |
| Sep 11, 2026 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 1.60% | 231,262 |
| Sep 10, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -4.94% | 254,271 |
| Sep 9, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.95% | 269,447 |
| Sep 8, 2026 | 1.50 | 1.50 | 1.34 | 1.36 | 1.36 | -9.06% | 465,308 |
| Sep 4, 2026 | 1.40 | 1.52 | 1.38 | 1.49 | 1.49 | 7.19% | 472,809 |
| Sep 3, 2026 | 1.44 | 1.47 | 1.37 | 1.39 | 1.39 | -2.11% | 230,118 |
| Sep 2, 2026 | 1.37 | 1.45 | 1.37 | 1.42 | 1.42 | 4.41% | 140,208 |
| Sep 1, 2026 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 171,889 |
| Aug 31, 2026 | 1.44 | 1.48 | 1.37 | 1.39 | 1.39 | -2.11% | 207,505 |
| Aug 28, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 162,844 |
| Aug 27, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.06% | 85,852 |
| 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 |