5 DAY PERFORMANCE
+18.52%
1 MONTH PERFORMANCE
+11.30%
3 MONTH PERFORMANCE
-2.29%
6 MONTH PERFORMANCE
-0.78%
YEAR-TO-DATE PERFORMANCE
+10.34%
1 YEAR PERFORMANCE
-33.68%
Vivani Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.03 | 153,334 | $57.46 M |
| 03/11/2025 | $1.04 | $1.05 (0.96%) | $1.06 | $1.03 | 57,807 | $58.01 M |
| 03/10/2025 | $1.08 | $1.04 (-3.7%) | $1.09 | $1.04 | 68,764 | $57.46 M |
| 03/07/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.08 | 65,901 | $59.67 M |
| 03/06/2025 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.08 | 80,000 | $60.22 M |
| 03/05/2025 | $1.10 | $1.10 (0%) | $1.10 | $1.09 | 33,723 | $60.77 M |
| 03/04/2025 | $1.08 | $1.10 (1.85%) | $1.11 | $1.08 | 72,400 | $60.77 M |
| 03/03/2025 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.08 | 49,751 | $59.67 M |
| 02/28/2025 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.10 | 143,295 | $61.32 M |
| 02/27/2025 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.10 | 83,300 | $61.32 M |
| 02/26/2025 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.12 | 53,270 | $62.43 M |
| 02/25/2025 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.12 | 108,205 | $62.43 M |
| 02/24/2025 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.13 | 57,500 | $62.98 M |
| 02/21/2025 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.15 | 48,131 | $63.53 M |
| 02/20/2025 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.17 | 37,900 | $65.19 M |
| 02/19/2025 | $1.16 | $1.19 (2.59%) | $1.19 | $1.16 | 58,403 | $65.74 M |
| 02/18/2025 | $1.16 | $1.16 (0%) | $1.18 | $1.16 | 55,807 | $64.09 M |
| 02/14/2025 | $1.15 | $1.17 (1.74%) | $1.17 | $1.14 | 75,100 | $64.64 M |
| 02/13/2025 | $1.13 | $1.15 (1.77%) | $1.16 | $1.13 | 43,446 | $63.53 M |
| 02/12/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.12 | 65,400 | $62.43 M |
| 02/11/2025 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.13 | 77,843 | $62.98 M |
| 02/10/2025 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.15 | 86,600 | $64.64 M |
| 02/07/2025 | $1.16 | $1.17 (0.86%) | $1.18 | $1.16 | 52,700 | $64.64 M |
| 02/06/2025 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.16 | 41,400 | $64.09 M |
| 02/05/2025 | $1.17 | $1.17 (0%) | $1.17 | $1.15 | 58,509 | $64.64 M |
| 02/04/2025 | $1.17 | $1.17 (0%) | $1.19 | $1.12 | 260,503 | $64.64 M |
| 02/03/2025 | $1.16 | $1.17 (0.86%) | $1.18 | $1.16 | 121,400 | $64.64 M |
| 01/31/2025 | $1.17 | $1.19 (1.71%) | $1.20 | $1.16 | 146,000 | $65.74 M |
| 01/30/2025 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.15 | 119,700 | $64.64 M |
| 01/29/2025 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.16 | 48,517 | $64.64 M |
| 01/28/2025 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.17 | 60,704 | $65.19 M |
| 01/27/2025 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.18 | 71,729 | $65.19 M |
| 01/24/2025 | $1.20 | $1.23 (2.5%) | $1.23 | $1.19 | 135,147 | $67.95 M |
| 01/23/2025 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.20 | 44,100 | $66.30 M |
| 01/22/2025 | $1.20 | $1.22 (1.67%) | $1.23 | $1.19 | 74,826 | $67.40 M |
| 01/21/2025 | $1.20 | $1.20 (0%) | $1.23 | $1.20 | 59,858 | $66.30 M |
| 01/17/2025 | $1.20 | $1.20 (0%) | $1.21 | $1.18 | 66,728 | $66.30 M |
| 01/16/2025 | $1.20 | $1.21 (0.83%) | $1.21 | $1.18 | 54,800 | $66.85 M |
| 01/15/2025 | $1.19 | $1.20 (0.84%) | $1.23 | $1.18 | 79,912 | $66.30 M |
| 01/14/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.17 | 71,312 | $65.74 M |
| 01/13/2025 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.18 | 71,855 | $66.30 M |
| 01/10/2025 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.18 | 59,700 | $66.85 M |
| 01/08/2025 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.20 | 95,951 | $67.40 M |
| 01/07/2025 | $1.28 | $1.26 (-1.56%) | $1.32 | $1.24 | 100,848 | $69.61 M |
| 01/06/2025 | $1.27 | $1.28 (0.79%) | $1.33 | $1.24 | 298,863 | $70.72 M |
| 01/03/2025 | $1.19 | $1.28 (7.56%) | $1.28 | $1.18 | 125,631 | $70.72 M |
| 01/02/2025 | $1.16 | $1.20 (3.45%) | $1.20 | $1.16 | 104,642 | $66.30 M |
| 12/31/2024 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.15 | 115,900 | $64.09 M |
| 12/30/2024 | $1.18 | $1.18 (0%) | $1.18 | $1.14 | 196,900 | $65.19 M |
| 12/27/2024 | $1.20 | $1.18 (-1.67%) | $1.24 | $1.17 | 116,999 | $65.19 M |
| 12/26/2024 | $1.16 | $1.19 (2.59%) | $1.20 | $1.14 | 195,293 | $65.74 M |
| 12/24/2024 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.14 | 57,100 | $64.09 M |
| 12/23/2024 | $1.17 | $1.18 (0.85%) | $1.20 | $1.16 | 104,045 | $65.19 M |
| 12/20/2024 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.14 | 252,450 | $65.19 M |
| 12/19/2024 | $1.23 | $1.18 (-4.07%) | $1.26 | $1.16 | 337,200 | $65.19 M |
| 12/18/2024 | $1.27 | $1.21 (-4.72%) | $1.29 | $1.20 | 187,583 | $66.85 M |
| 12/17/2024 | $1.30 | $1.30 (0%) | $1.32 | $1.28 | 78,606 | $71.82 M |
| 12/16/2024 | $1.31 | $1.32 (0.76%) | $1.32 | $1.30 | 121,635 | $72.93 M |
| 12/13/2024 | $1.33 | $1.31 (-1.5%) | $1.33 | $1.30 | 141,500 | $72.37 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.
