5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
-2.50%
3 MONTH PERFORMANCE
-0.85%
6 MONTH PERFORMANCE
-14.60%
YEAR-TO-DATE PERFORMANCE
-4.88%
1 YEAR PERFORMANCE
-7.14%
Vivani Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $1.14 | $1.16 (1.75%) | $1.18 | $1.14 | 65.51 K | |
| 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 |
| 05/06/2026 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.20 | 176.36 K | $101.59 M |
| 05/05/2026 | $1.35 | $1.25 (-7.41%) | $1.35 | $1.24 | 242.93 K | $101.59 M |
| 05/04/2026 | $1.36 | $1.34 (-1.47%) | $1.39 | $1.33 | 129.82 K | $108.90 M |
| 05/01/2026 | $1.33 | $1.36 (2.26%) | $1.36 | $1.33 | 70.80 K | $110.53 M |
| 04/30/2026 | $1.32 | $1.34 (1.52%) | $1.37 | $1.32 | 105.80 K | $108.90 M |
| 04/29/2026 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.31 | 153.21 K | $107.28 M |
| 04/28/2026 | $1.37 | $1.37 (0%) | $1.39 | $1.33 | 166.20 K | $111.34 M |
| 04/27/2026 | $1.36 | $1.39 (2.21%) | $1.47 | $1.32 | 449.13 K | $112.96 M |
| 04/24/2026 | $1.31 | $1.35 (3.05%) | $1.38 | $1.29 | 250.90 K | $109.71 M |
| 04/23/2026 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.29 | 216.60 K | $106.46 M |
| 04/22/2026 | $1.39 | $1.33 (-4.32%) | $1.45 | $1.31 | 387.30 K | $108.09 M |
| 04/21/2026 | $1.52 | $1.38 (-9.21%) | $1.52 | $1.35 | 501.83 K | $112.15 M |
| 04/20/2026 | $1.31 | $1.51 (15.27%) | $1.53 | $1.27 | 954.73 K | $122.72 M |
| 04/17/2026 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.31 | 464.51 K | $108.90 M |
| 04/16/2026 | $1.26 | $1.31 (3.97%) | $1.31 | $1.18 | 1.48 M | $106.46 M |
| 04/15/2026 | $1.06 | $1.14 (7.55%) | $1.15 | $1.06 | 247.10 K | $92.65 M |
| 04/14/2026 | $1.05 | $1.07 (1.9%) | $1.08 | $1.05 | 44.70 K | $86.96 M |
| 04/13/2026 | $1.04 | $1.05 (0.96%) | $1.08 | $1.02 | 170.00 K | $85.33 M |
| 04/10/2026 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.01 | 115.35 K | $84.52 M |
| 04/09/2026 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.03 | 44.70 K | $84.52 M |
| 04/08/2026 | $1.08 | $1.06 (-1.85%) | $1.11 | $1.06 | 76.29 K | $86.15 M |
| 04/07/2026 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.06 | 158.75 K | $86.15 M |
| 04/06/2026 | $1.10 | $1.11 (0.91%) | $1.12 | $1.07 | 159.72 K | $90.21 M |
| 04/02/2026 | $1.00 | $1.08 (8%) | $1.09 | $0.96 | 147.82 K | $87.77 M |
| 04/01/2026 | $1.03 | $1.00 (-2.91%) | $1.05 | $1.00 | 230.10 K | $81.27 M |
| 03/31/2026 | $0.95 | $1.00 (5.49%) | $1.02 | $0.95 | 256.45 K | $81.27 M |
| 03/30/2026 | $1.03 | $0.94 (-8.93%) | $1.05 | $0.92 | 442.00 K | $76.23 M |
| 03/27/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.01 | 244.01 K | $82.89 M |
| 03/26/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.07 | 271.31 K | $87.77 M |
| 03/25/2026 | $1.13 | $1.13 (0%) | $1.14 | $1.12 | 84.89 K | $91.83 M |
| 03/24/2026 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.12 | 149.82 K | $91.02 M |
| 03/23/2026 | $1.18 | $1.18 (0%) | $1.24 | $1.17 | 148.35 K | $95.90 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.
