5 DAY PERFORMANCE
-13.97%
1 MONTH PERFORMANCE
+5.41%
3 MONTH PERFORMANCE
-7.14%
6 MONTH PERFORMANCE
-20.41%
YEAR-TO-DATE PERFORMANCE
-4.88%
1 YEAR PERFORMANCE
+13.59%
Vivani Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.26 | $1.27 (0.4%) | $1.27 | $1.20 | 155.34 K | $77.99 M |
| 05/05/2026 | $1.35 | $1.25 (-7.41%) | $1.35 | $1.24 | 242.93 K | $77.99 M |
| 05/04/2026 | $1.36 | $1.34 (-1.47%) | $1.39 | $1.33 | 129.82 K | $83.60 M |
| 05/01/2026 | $1.33 | $1.36 (2.26%) | $1.36 | $1.33 | 70.80 K | $84.85 M |
| 04/30/2026 | $1.32 | $1.34 (1.52%) | $1.37 | $1.32 | 105.80 K | $83.60 M |
| 04/29/2026 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.31 | 153.21 K | $82.35 M |
| 04/28/2026 | $1.37 | $1.37 (0%) | $1.39 | $1.33 | 166.20 K | $85.47 M |
| 04/27/2026 | $1.36 | $1.39 (2.21%) | $1.47 | $1.32 | 449.13 K | $86.72 M |
| 04/24/2026 | $1.31 | $1.35 (3.05%) | $1.38 | $1.29 | 250.90 K | $84.23 M |
| 04/23/2026 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.29 | 216.60 K | $81.73 M |
| 04/22/2026 | $1.39 | $1.33 (-4.32%) | $1.45 | $1.31 | 387.30 K | $82.98 M |
| 04/21/2026 | $1.52 | $1.38 (-9.21%) | $1.52 | $1.35 | 501.83 K | $86.10 M |
| 04/20/2026 | $1.31 | $1.51 (15.27%) | $1.53 | $1.27 | 954.73 K | $94.21 M |
| 04/17/2026 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.31 | 464.51 K | $83.60 M |
| 04/16/2026 | $1.26 | $1.31 (3.97%) | $1.31 | $1.18 | 1.48 M | $81.73 M |
| 04/15/2026 | $1.06 | $1.14 (7.55%) | $1.15 | $1.06 | 247.10 K | $71.12 M |
| 04/14/2026 | $1.05 | $1.07 (1.9%) | $1.08 | $1.05 | 44.70 K | $66.76 M |
| 04/13/2026 | $1.04 | $1.05 (0.96%) | $1.08 | $1.02 | 170.00 K | $65.51 M |
| 04/10/2026 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.01 | 115.35 K | $64.88 M |
| 04/09/2026 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.03 | 44.70 K | $64.88 M |
| 04/08/2026 | $1.08 | $1.06 (-1.85%) | $1.11 | $1.06 | 76.29 K | $66.13 M |
| 04/07/2026 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.06 | 158.75 K | $66.13 M |
| 04/06/2026 | $1.10 | $1.11 (0.91%) | $1.12 | $1.07 | 159.72 K | $69.25 M |
| 04/02/2026 | $1.00 | $1.08 (8%) | $1.09 | $0.96 | 147.82 K | $67.38 M |
| 04/01/2026 | $1.03 | $1.00 (-2.91%) | $1.05 | $1.00 | 230.10 K | $62.39 M |
| 03/31/2026 | $0.95 | $1.00 (5.49%) | $1.02 | $0.95 | 256.45 K | $62.39 M |
| 03/30/2026 | $1.03 | $0.94 (-8.93%) | $1.05 | $0.92 | 442.00 K | $58.52 M |
| 03/27/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.01 | 244.01 K | $63.64 M |
| 03/26/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.07 | 271.31 K | $67.38 M |
| 03/25/2026 | $1.13 | $1.13 (0%) | $1.14 | $1.12 | 84.89 K | $70.50 M |
| 03/24/2026 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.12 | 149.82 K | $69.88 M |
| 03/23/2026 | $1.18 | $1.18 (0%) | $1.24 | $1.17 | 148.35 K | $73.62 M |
| 03/20/2026 | $1.15 | $1.16 (0.87%) | $1.22 | $1.10 | 742.20 K | $69.26 M |
| 03/19/2026 | $1.15 | $1.15 (0%) | $1.18 | $1.11 | 232.83 K | $68.67 M |
| 03/18/2026 | $1.24 | $1.17 (-5.65%) | $1.24 | $1.15 | 105.05 K | $69.86 M |
| 03/17/2026 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.21 | 281.60 K | $72.25 M |
| 03/16/2026 | $1.15 | $1.22 (6.09%) | $1.26 | $1.13 | 431.04 K | $72.85 M |
| 03/13/2026 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.10 | 115.70 K | $65.68 M |
| 03/12/2026 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.08 | 290.31 K | $66.28 M |
| 03/11/2026 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.14 | 200.54 K | $68.07 M |
| 03/10/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.17 | 104.73 K | $69.86 M |
| 03/09/2026 | $1.15 | $1.17 (1.74%) | $1.19 | $1.15 | 116.80 K | $69.86 M |
| 03/06/2026 | $1.15 | $1.17 (1.74%) | $1.21 | $1.15 | 156.71 K | $69.86 M |
| 03/05/2026 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.15 | 186.43 K | $68.67 M |
| 03/04/2026 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.17 | 168.50 K | $70.46 M |
| 03/03/2026 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.16 | 250.34 K | $71.06 M |
| 03/02/2026 | $1.21 | $1.22 (0.83%) | $1.25 | $1.20 | 150.43 K | $72.85 M |
| 02/27/2026 | $1.23 | $1.23 (0%) | $1.25 | $1.22 | 101.81 K | $73.44 M |
| 02/26/2026 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.23 | 109.82 K | $74.64 M |
| 02/25/2026 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.24 | 166.20 K | $75.83 M |
| 02/24/2026 | $1.26 | $1.27 (0.79%) | $1.29 | $1.24 | 42.10 K | $75.83 M |
| 02/23/2026 | $1.29 | $1.25 (-3.1%) | $1.31 | $1.22 | 285.64 K | $74.64 M |
| 02/20/2026 | $1.32 | $1.30 (-1.52%) | $1.33 | $1.27 | 402.60 K | $77.62 M |
| 02/19/2026 | $1.30 | $1.30 (0%) | $1.32 | $1.26 | 245.85 K | $77.62 M |
| 02/18/2026 | $1.27 | $1.30 (2.36%) | $1.34 | $1.26 | 320.66 K | $77.62 M |
| 02/17/2026 | $1.20 | $1.26 (5%) | $1.29 | $1.20 | 357.70 K | $75.24 M |
| 02/13/2026 | $1.18 | $1.18 (0%) | $1.22 | $1.17 | 118.71 K | $70.46 M |
| 02/12/2026 | $1.24 | $1.17 (-5.65%) | $1.25 | $1.16 | 307.51 K | $69.86 M |
| 02/11/2026 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.18 | 531.68 K | $74.64 M |
| 02/10/2026 | $1.29 | $1.26 (-2.33%) | $1.31 | $1.26 | 186.22 K | $75.24 M |
| 02/09/2026 | $1.28 | $1.29 (0.78%) | $1.31 | $1.26 | 145.95 K | $77.03 M |
| 02/06/2026 | $1.24 | $1.26 (1.61%) | $1.29 | $1.23 | 221.90 K | $75.24 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.
