Vivani Medical, Inc. (VANI)
NASDAQ: VANI · Real-Time Price · USD
1.270
+0.030 (2.42%)
At close: Oct 7, 2026, 4:00 PM EDT
1.290
+0.020 (1.57%)
After-hours: Oct 7, 2026, 7:30 PM EDT
Vivani Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.25 | 1.34 | 1.24 | 1.27 | 1.27 | 2.42% | 272,412 |
| Oct 6, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 1.64% | 100,557 |
| Oct 5, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 95,192 |
| Oct 2, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | 0.82% | 88,202 |
| Oct 1, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 63,754 |
| Sep 30, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | 0.81% | 119,115 |
| Sep 29, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 82,915 |
| Sep 28, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 107,103 |
| Sep 25, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 128,316 |
| Sep 24, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 80,189 |
| Sep 23, 2026 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -3.15% | 149,085 |
| Sep 22, 2026 | 1.24 | 1.31 | 1.24 | 1.27 | 1.27 | 2.42% | 175,675 |
| Sep 21, 2026 | 1.20 | 1.27 | 1.20 | 1.24 | 1.24 | 4.20% | 131,877 |
| Sep 18, 2026 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -1.65% | 904,583 |
| Sep 17, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 219,847 |
| Sep 16, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 142,262 |
| Sep 15, 2026 | 1.26 | 1.28 | 1.21 | 1.23 | 1.23 | -2.38% | 208,644 |
| Sep 14, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | -0.79% | 151,670 |
| Sep 11, 2026 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 1.60% | 249,366 |
| Sep 10, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -4.94% | 255,871 |
| Sep 9, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.95% | 283,253 |
| Sep 8, 2026 | 1.50 | 1.50 | 1.34 | 1.36 | 1.36 | -9.06% | 466,384 |
| Sep 4, 2026 | 1.40 | 1.52 | 1.38 | 1.49 | 1.49 | 7.19% | 477,246 |
| Sep 3, 2026 | 1.44 | 1.47 | 1.37 | 1.39 | 1.39 | -2.11% | 231,119 |
| Sep 2, 2026 | 1.37 | 1.45 | 1.37 | 1.42 | 1.42 | 4.41% | 143,168 |
| Sep 1, 2026 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 191,495 |
| Aug 31, 2026 | 1.44 | 1.48 | 1.37 | 1.39 | 1.39 | -2.11% | 208,214 |
| Aug 28, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 1.43% | 163,026 |
| Aug 27, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.06% | 86,719 |
| Aug 26, 2026 | 1.43 | 1.45 | 1.37 | 1.42 | 1.42 | -0.35% | 215,684 |
| Aug 25, 2026 | 1.38 | 1.42 | 1.34 | 1.42 | 1.42 | 2.90% | 200,718 |
| Aug 24, 2026 | 1.40 | 1.42 | 1.34 | 1.38 | 1.38 | - | 174,442 |
| Aug 21, 2026 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -2.13% | 104,739 |
| Aug 20, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 1.44% | 108,336 |
| Aug 19, 2026 | 1.46 | 1.53 | 1.30 | 1.39 | 1.39 | -4.14% | 789,164 |
| Aug 18, 2026 | 1.35 | 1.45 | 1.34 | 1.45 | 1.45 | 7.41% | 349,750 |
| 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 |