5 DAY PERFORMANCE
-4.10%
1 MONTH PERFORMANCE
-15.22%
3 MONTH PERFORMANCE
+1.74%
6 MONTH PERFORMANCE
+0.86%
YEAR-TO-DATE PERFORMANCE
-4.88%
1 YEAR PERFORMANCE
-17.02%
Vivani Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.21 | $1.24 (2.48%) | $1.26 | $1.21 | 131.08 K | $107.99 M |
| 09/18/2026 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.17 | 904.50 K | $103.64 M |
| 09/17/2026 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.21 | 219.85 K | $105.38 M |
| 09/16/2026 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.22 | 142.26 K | $106.25 M |
| 09/15/2026 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.21 | 208.64 K | $107.12 M |
| 09/14/2026 | $1.26 | $1.26 (0%) | $1.28 | $1.24 | 151.67 K | $109.73 M |
| 09/11/2026 | $1.25 | $1.27 (1.6%) | $1.29 | $1.24 | 249.37 K | $110.60 M |
| 09/10/2026 | $1.31 | $1.25 (-4.58%) | $1.31 | $1.25 | 255.87 K | $108.86 M |
| 09/09/2026 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.32 | 283.25 K | $114.96 M |
| 09/08/2026 | $1.50 | $1.36 (-9.33%) | $1.50 | $1.34 | 466.38 K | $118.44 M |
| 09/04/2026 | $1.40 | $1.49 (6.43%) | $1.52 | $1.38 | 477.25 K | $129.76 M |
| 09/03/2026 | $1.44 | $1.39 (-3.47%) | $1.47 | $1.37 | 231.12 K | $121.06 M |
| 09/02/2026 | $1.37 | $1.42 (3.65%) | $1.45 | $1.37 | 143.17 K | $123.67 M |
| 09/01/2026 | $1.36 | $1.36 (0%) | $1.39 | $1.35 | 191.50 K | $118.44 M |
| 08/31/2026 | $1.44 | $1.39 (-3.47%) | $1.48 | $1.37 | 208.21 K | $121.06 M |
| 08/28/2026 | $1.41 | $1.42 (0.71%) | $1.43 | $1.39 | 163.03 K | $123.67 M |
| 08/27/2026 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.40 | 86.72 K | $121.93 M |
| 08/26/2026 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.37 | 215.70 K | $123.67 M |
| 08/25/2026 | $1.38 | $1.42 (2.9%) | $1.42 | $1.34 | 200.72 K | $123.67 M |
| 08/24/2026 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.34 | 174.44 K | $120.18 M |
| 08/21/2026 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.37 | 104.74 K | $120.18 M |
| 08/20/2026 | $1.36 | $1.41 (3.68%) | $1.42 | $1.36 | 108.34 K | $122.80 M |
| 08/19/2026 | $1.46 | $1.39 (-4.79%) | $1.53 | $1.30 | 789.16 K | $121.06 M |
| 08/18/2026 | $1.35 | $1.45 (7.41%) | $1.45 | $1.34 | 349.80 K | $126.28 M |
| 08/17/2026 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.35 | 124.85 K | $117.57 M |
| 08/14/2026 | $1.34 | $1.40 (4.48%) | $1.42 | $1.34 | 114.35 K | $121.93 M |
| 08/13/2026 | $1.39 | $1.34 (-3.6%) | $1.40 | $1.31 | 197.18 K | $116.70 M |
| 08/12/2026 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.34 | 155.40 K | $119.31 M |
| 08/11/2026 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.38 | 54.60 K | $121.06 M |
| 08/10/2026 | $1.44 | $1.41 (-2.08%) | $1.44 | $1.35 | 194.40 K | $122.80 M |
| 08/07/2026 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.38 | 195.70 K | $114.59 M |
| 08/06/2026 | $1.38 | $1.36 (-1.45%) | $1.40 | $1.36 | 53.04 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 |
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.
