Vivani Medical, Inc. (VANI) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.40

south_east

-$0.13 (-8.5%)

Day's range

$1.4

$1.53

5 DAY PERFORMANCE

+4.48%

1 MONTH PERFORMANCE

-7.89%

3 MONTH PERFORMANCE

+8.53%

6 MONTH PERFORMANCE

+21.74%

YEAR-TO-DATE PERFORMANCE

+20.69%

1 YEAR PERFORMANCE

+5.26%

Vivani Medical, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.43	$1.40 (-2.1%)	$1.47	$1.39	93.52 K	$83.60 M
12/04/2025	$1.40	$1.41 (0.71%)	$1.43	$1.38	104.41 K	$84.19 M
12/03/2025	$1.36	$1.40 (2.94%)	$1.40	$1.34	91.57 K	$83.60 M
12/02/2025	$1.35	$1.34 (-0.74%)	$1.36	$1.33	37.40 K	$80.01 M
12/01/2025	$1.36	$1.33 (-2.21%)	$1.40	$1.33	80.21 K	$79.42 M
11/28/2025	$1.38	$1.36 (-1.45%)	$1.39	$1.36	51.11 K	$81.21 M
11/26/2025	$1.31	$1.36 (3.82%)	$1.40	$1.30	348.90 K	$81.21 M
11/25/2025	$1.31	$1.32 (0.76%)	$1.32	$1.25	166.71 K	$78.82 M
11/24/2025	$1.30	$1.32 (1.54%)	$1.35	$1.29	144.80 K	$78.82 M
11/21/2025	$1.34	$1.32 (-1.49%)	$1.36	$1.28	164.40 K	$78.82 M
11/20/2025	$1.37	$1.35 (-1.46%)	$1.47	$1.34	256.50 K	$80.61 M
11/19/2025	$1.43	$1.37 (-4.2%)	$1.44	$1.35	169.85 K	$81.80 M
11/18/2025	$1.48	$1.41 (-4.73%)	$1.50	$1.36	262.10 K	$84.19 M
11/17/2025	$1.45	$1.47 (1.38%)	$1.49	$1.38	301.30 K	$87.78 M
11/14/2025	$1.36	$1.42 (4.41%)	$1.45	$1.36	140.35 K	$84.79 M
11/13/2025	$1.47	$1.36 (-7.48%)	$1.52	$1.35	322.40 K	$81.21 M
11/12/2025	$1.44	$1.53 (6.25%)	$1.54	$1.44	142.19 K	$91.36 M
11/11/2025	$1.51	$1.43 (-5.3%)	$1.52	$1.42	165.03 K	$85.39 M
11/10/2025	$1.52	$1.51 (-0.66%)	$1.57	$1.49	206.60 K	$90.16 M
11/07/2025	$1.44	$1.52 (5.56%)	$1.53	$1.40	336.51 K	$90.05 M
11/06/2025	$1.45	$1.47 (1.38%)	$1.48	$1.40	266.00 K	$87.09 M
11/05/2025	$1.51	$1.47 (-2.65%)	$1.58	$1.45	267.90 K	$87.09 M
11/04/2025	$1.58	$1.51 (-4.43%)	$1.60	$1.50	402.54 K	$89.46 M
11/03/2025	$1.64	$1.60 (-2.44%)	$1.65	$1.55	280.20 K	$94.79 M
10/31/2025	$1.70	$1.61 (-5.29%)	$1.72	$1.60	581.70 K	$95.38 M
10/30/2025	$1.78	$1.69 (-5.06%)	$1.80	$1.59	724.51 K	$100.12 M
10/29/2025	$1.74	$1.77 (1.72%)	$1.81	$1.65	1.36 M	$104.86 M
10/28/2025	$1.63	$1.67 (2.45%)	$1.71	$1.58	1.26 M	$98.94 M
10/27/2025	$1.57	$1.62 (3.18%)	$1.64	$1.51	1.22 M	$95.98 M
10/24/2025	$1.66	$1.62 (-2.41%)	$1.68	$1.60	184.62 K	$95.98 M
10/23/2025	$1.68	$1.63 (-2.98%)	$1.77	$1.57	222.43 K	$96.57 M
10/22/2025	$1.66	$1.67 (0.6%)	$1.78	$1.63	242.93 K	$98.94 M
10/21/2025	$1.89	$1.68 (-11.11%)	$1.92	$1.65	590.71 K	$99.53 M
10/20/2025	$1.76	$1.87 (6.25%)	$1.88	$1.70	925.90 K	$110.79 M
10/17/2025	$1.50	$1.69 (12.67%)	$1.73	$1.48	1.14 M	$100.12 M
10/16/2025	$1.42	$1.48 (4.23%)	$1.50	$1.35	530.31 K	$87.68 M
10/15/2025	$1.32	$1.32 (0%)	$1.35	$1.31	65.30 K	$78.20 M
10/14/2025	$1.35	$1.32 (-2.22%)	$1.35	$1.31	61.92 K	$78.20 M
10/13/2025	$1.38	$1.36 (-1.45%)	$1.39	$1.35	102.10 K	$80.57 M
10/10/2025	$1.40	$1.37 (-2.14%)	$1.44	$1.35	86.75 K	$81.16 M
10/09/2025	$1.43	$1.41 (-1.4%)	$1.45	$1.38	59.43 K	$83.53 M
10/08/2025	$1.38	$1.38 (0%)	$1.42	$1.37	65.36 K	$81.76 M
10/07/2025	$1.43	$1.37 (-4.2%)	$1.44	$1.36	104.44 K	$81.16 M
10/06/2025	$1.41	$1.41 (0%)	$1.48	$1.41	154.59 K	$83.53 M
10/03/2025	$1.53	$1.40 (-8.5%)	$1.53	$1.40	271.13 K	$82.94 M
10/02/2025	$1.43	$1.53 (6.99%)	$1.54	$1.43	113.30 K	$90.64 M
10/01/2025	$1.40	$1.44 (2.86%)	$1.46	$1.40	97.40 K	$85.31 M
09/30/2025	$1.42	$1.41 (-0.7%)	$1.44	$1.40	38.73 K	$83.53 M
09/29/2025	$1.45	$1.40 (-3.45%)	$1.46	$1.39	87.60 K	$82.94 M
09/26/2025	$1.45	$1.43 (-1.38%)	$1.47	$1.41	61.64 K	$84.72 M
09/25/2025	$1.45	$1.43 (-1.38%)	$1.49	$1.40	113.24 K	$84.72 M
09/24/2025	$1.52	$1.47 (-3.29%)	$1.54	$1.46	115.80 K	$87.09 M
09/23/2025	$1.58	$1.50 (-5.06%)	$1.58	$1.48	227.13 K	$88.87 M
09/22/2025	$1.53	$1.55 (1.31%)	$1.58	$1.42	625.65 K	$91.83 M
09/19/2025	$1.47	$1.41 (-4.08%)	$1.50	$1.41	172.32 K	$83.53 M
09/18/2025	$1.54	$1.47 (-4.55%)	$1.54	$1.41	492.37 K	$87.09 M
09/17/2025	$1.19	$1.45 (21.85%)	$1.55	$1.19	1.36 M	$85.90 M
09/16/2025	$1.26	$1.21 (-3.97%)	$1.29	$1.19	22.80 K	$71.69 M
09/15/2025	$1.22	$1.27 (4.1%)	$1.33	$1.21	46.00 K	$75.24 M
09/12/2025	$1.20	$1.21 (0.83%)	$1.22	$1.19	44.47 K	$71.69 M
09/11/2025	$1.21	$1.20 (-0.83%)	$1.25	$1.20	48.40 K	$71.09 M
09/10/2025	$1.28	$1.22 (-4.69%)	$1.31	$1.22	89.71 K	$72.28 M
09/09/2025	$1.28	$1.28 (0%)	$1.31	$1.26	52.80 K	$75.83 M
09/08/2025	$1.33	$1.28 (-3.76%)	$1.33	$1.28	53.20 K	$75.83 M