5 DAY PERFORMANCE
-8.59%
1 MONTH PERFORMANCE
-13.33%
3 MONTH PERFORMANCE
-3.31%
6 MONTH PERFORMANCE
-7.14%
YEAR-TO-DATE PERFORMANCE
-4.88%
1 YEAR PERFORMANCE
-13.97%
Vivani Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.36 | 52.45 K | $110.53 M |
| 08/05/2026 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.35 | 87.51 K | $112.15 M |
| 08/04/2026 | $1.34 | $1.40 (4.48%) | $1.42 | $1.33 | 157.41 K | $113.78 M |
| 08/03/2026 | $1.29 | $1.33 (3.1%) | $1.37 | $1.27 | 146.20 K | $108.09 M |
| 07/31/2026 | $1.32 | $1.28 (-3.03%) | $1.32 | $1.28 | 34.54 K | $104.02 M |
| 07/30/2026 | $1.28 | $1.30 (1.56%) | $1.32 | $1.27 | 89.00 K | $105.65 M |
| 07/29/2026 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.26 | 87.52 K | $102.40 M |
| 07/28/2026 | $1.31 | $1.31 (0%) | $1.31 | $1.24 | 218.64 K | $106.46 M |
| 07/27/2026 | $1.30 | $1.30 (0%) | $1.32 | $1.26 | 134.21 K | $105.65 M |
| 07/24/2026 | $1.37 | $1.28 (-6.57%) | $1.37 | $1.25 | 203.23 K | $104.02 M |
| 07/23/2026 | $1.38 | $1.39 (0.72%) | $1.39 | $1.34 | 203.64 K | $112.96 M |
| 07/22/2026 | $1.46 | $1.39 (-4.79%) | $1.48 | $1.38 | 296.10 K | $112.96 M |
| 07/21/2026 | $1.35 | $1.43 (5.93%) | $1.47 | $1.35 | 205.90 K | $116.21 M |
| 07/20/2026 | $1.32 | $1.35 (2.27%) | $1.38 | $1.31 | 186.40 K | $109.71 M |
| 07/17/2026 | $1.34 | $1.32 (-1.49%) | $1.38 | $1.28 | 470.40 K | $107.28 M |
| 07/16/2026 | $1.49 | $1.35 (-9.4%) | $1.49 | $1.34 | 650.88 K | $109.71 M |
| 07/15/2026 | $1.41 | $1.41 (0%) | $1.44 | $1.36 | 305.10 K | $114.59 M |
| 07/14/2026 | $1.40 | $1.40 (0%) | $1.45 | $1.39 | 224.61 K | $113.78 M |
| 07/13/2026 | $1.39 | $1.42 (2.16%) | $1.48 | $1.34 | 628.70 K | $115.40 M |
| 07/10/2026 | $1.52 | $1.36 (-10.53%) | $1.54 | $1.32 | 1.04 M | $110.53 M |
| 07/09/2026 | $1.58 | $1.56 (-1.27%) | $1.66 | $1.47 | 1.23 M | $126.78 M |
| 07/08/2026 | $1.36 | $1.60 (17.65%) | $1.62 | $1.33 | 2.32 M | $130.03 M |
| 07/07/2026 | $1.32 | $1.35 (2.27%) | $1.42 | $1.26 | 11.56 M | $109.71 M |
| 07/06/2026 | $1.26 | $1.30 (3.17%) | $1.32 | $1.26 | 198.60 K | $105.65 M |
| 07/02/2026 | $1.24 | $1.26 (1.61%) | $1.35 | $1.23 | 1.34 M | $102.40 M |
| 07/01/2026 | $1.20 | $1.23 (2.5%) | $1.25 | $1.20 | 49.02 K | $99.96 M |
| 06/30/2026 | $1.21 | $1.24 (2.48%) | $1.26 | $1.19 | 167.90 K | $100.77 M |
| 06/29/2026 | $1.21 | $1.21 (0%) | $1.24 | $1.18 | 46.83 K | $98.34 M |
| 06/26/2026 | $1.15 | $1.20 (4.35%) | $1.22 | $1.15 | 164.60 K | $97.52 M |
| 06/25/2026 | $1.21 | $1.14 (-5.79%) | $1.25 | $1.13 | 299.00 K | $92.65 M |
| 06/24/2026 | $1.21 | $1.22 (0.83%) | $1.24 | $1.16 | 217.12 K | $99.15 M |
| 06/23/2026 | $1.14 | $1.19 (4.39%) | $1.20 | $1.14 | 247.51 K | $96.71 M |
| 06/22/2026 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.13 | 76.34 K | $91.83 M |
| 06/18/2026 | $1.15 | $1.15 (0%) | $1.18 | $1.15 | 201.90 K | $93.46 M |
| 06/17/2026 | $1.18 | $1.15 (-2.54%) | $1.21 | $1.14 | 114.23 K | $93.46 M |
| 06/16/2026 | $1.22 | $1.17 (-4.1%) | $1.24 | $1.16 | 344.02 K | $95.08 M |
| 06/15/2026 | $1.17 | $1.13 (-3.42%) | $1.19 | $1.10 | 229.89 K | $91.83 M |
| 06/12/2026 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.10 | 120.83 K | $89.40 M |
| 06/11/2026 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.12 | 102.14 K | $91.83 M |
| 06/10/2026 | $1.13 | $1.13 (0%) | $1.16 | $1.13 | 56.10 K | $91.83 M |
| 06/09/2026 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.13 | 145.13 K | $92.65 M |
| 06/08/2026 | $1.18 | $1.15 (-2.54%) | $1.21 | $1.14 | 131.81 K | $93.46 M |
| 06/05/2026 | $1.26 | $1.18 (-6.35%) | $1.26 | $1.17 | 157.26 K | $95.90 M |
| 06/04/2026 | $1.28 | $1.28 (0%) | $1.31 | $1.26 | 102.62 K | $104.02 M |
| 06/03/2026 | $1.31 | $1.28 (-2.29%) | $1.31 | $1.26 | 117.34 K | $104.02 M |
| 06/02/2026 | $1.27 | $1.30 (2.36%) | $1.32 | $1.23 | 223.30 K | $105.65 M |
| 06/01/2026 | $1.32 | $1.29 (-2.27%) | $1.33 | $1.25 | 216.30 K | $104.84 M |
| 05/29/2026 | $1.29 | $1.32 (2.33%) | $1.33 | $1.26 | 146.73 K | $107.28 M |
| 05/28/2026 | $1.25 | $1.29 (3.2%) | $1.31 | $1.25 | 123.78 K | $104.84 M |
| 05/27/2026 | $1.23 | $1.28 (4.07%) | $1.30 | $1.22 | 197.15 K | $104.02 M |
| 05/26/2026 | $1.20 | $1.24 (3.33%) | $1.25 | $1.19 | 223.55 K | $100.77 M |
| 05/22/2026 | $1.16 | $1.20 (3.45%) | $1.21 | $1.15 | 389.50 K | $97.52 M |
| 05/21/2026 | $1.19 | $1.16 (-2.52%) | $1.20 | $1.14 | 236.49 K | $94.27 M |
| 05/20/2026 | $1.16 | $1.19 (2.59%) | $1.20 | $1.16 | 174.60 K | $96.71 M |
| 05/19/2026 | $1.16 | $1.15 (-0.86%) | $1.20 | $1.13 | 482.94 K | $93.46 M |
| 05/18/2026 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.13 | 139.20 K | $92.65 M |
| 05/15/2026 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.16 | 183.14 K | $95.08 M |
| 05/14/2026 | $1.12 | $1.20 (7.14%) | $1.20 | $1.12 | 288.72 K | $97.52 M |
| 05/13/2026 | $1.16 | $1.16 (0%) | $1.18 | $1.12 | 112.40 K | $94.27 M |
| 05/12/2026 | $1.20 | $1.14 (-5%) | $1.24 | $1.14 | 200.49 K | $92.65 M |
| 05/11/2026 | $1.20 | $1.20 (0%) | $1.24 | $1.18 | 139.11 K | $97.52 M |
| 05/08/2026 | $1.23 | $1.19 (-3.25%) | $1.25 | $1.18 | 126.42 K | $96.71 M |
| 05/07/2026 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.19 | 217.20 K | $98.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
