5 DAY PERFORMANCE
+7.34%
1 MONTH PERFORMANCE
-4.10%
3 MONTH PERFORMANCE
-15.22%
6 MONTH PERFORMANCE
-6.40%
YEAR-TO-DATE PERFORMANCE
-4.88%
1 YEAR PERFORMANCE
-20.41%
Vivani Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.07 | $1.04 (-2.8%) | $1.10 | $1.01 | 401.20 K | $90.57 M |
| 11/04/2026 | $1.08 | $1.07 (-0.93%) | $1.09 | $1.04 | 182.97 K | $93.19 M |
| 11/03/2026 | $1.09 | $1.05 (-3.67%) | $1.13 | $1.04 | 282.85 K | $91.44 M |
| 11/02/2026 | $1.13 | $1.09 (-3.54%) | $1.16 | $1.08 | 188.72 K | $94.93 M |
| 10/30/2026 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.07 | 199.26 K | $94.93 M |
| 10/29/2026 | $1.13 | $1.14 (0.88%) | $1.20 | $1.12 | 195.13 K | $99.28 M |
| 10/28/2026 | $1.12 | $1.14 (1.79%) | $1.16 | $1.06 | 267.89 K | $99.28 M |
| 10/27/2026 | $1.12 | $1.14 (1.79%) | $1.18 | $1.12 | 197.56 K | $99.28 M |
| 10/26/2026 | $1.11 | $1.13 (1.8%) | $1.15 | $1.11 | 122.72 K | $98.41 M |
| 10/23/2026 | $1.08 | $1.11 (2.78%) | $1.11 | $1.08 | 85.85 K | $96.67 M |
| 10/22/2026 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.07 | 242.08 K | $94.93 M |
| 10/21/2026 | $1.13 | $1.16 (2.65%) | $1.17 | $1.12 | 161.20 K | $101.02 M |
| 10/20/2026 | $1.13 | $1.12 (-0.88%) | $1.16 | $1.11 | 89.60 K | $97.54 M |
| 10/19/2026 | $1.12 | $1.12 (0%) | $1.14 | $1.10 | 81.20 K | $97.54 M |
| 10/16/2026 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.10 | 361.60 K | $97.54 M |
| 10/15/2026 | $1.15 | $1.15 (0%) | $1.17 | $1.15 | 111.35 K | $100.15 M |
| 10/14/2026 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.16 | 157.11 K | $101.02 M |
| 10/13/2026 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.16 | 269.10 K | $102.77 M |
| 10/12/2026 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.19 | 146.66 K | $103.64 M |
| 10/09/2026 | $1.22 | $1.25 (2.46%) | $1.25 | $1.21 | 101.93 K | $108.86 M |
| 10/08/2026 | $1.26 | $1.23 (-2.38%) | $1.31 | $1.19 | 260.90 K | $107.12 M |
| 10/07/2026 | $1.25 | $1.27 (1.6%) | $1.34 | $1.24 | 272.43 K | $110.60 M |
| 10/06/2026 | $1.24 | $1.24 (0%) | $1.26 | $1.22 | 100.71 K | $107.99 M |
| 10/05/2026 | $1.22 | $1.22 (0%) | $1.25 | $1.22 | 95.58 K | $106.25 M |
| 10/02/2026 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.23 | 88.20 K | $107.12 M |
| 10/01/2026 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.22 | 63.80 K | $106.25 M |
| 09/30/2026 | $1.24 | $1.24 (0%) | $1.27 | $1.24 | 119.12 K | $107.99 M |
| 09/29/2026 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.22 | 82.92 K | $107.12 M |
| 09/28/2026 | $1.24 | $1.25 (0.81%) | $1.27 | $1.23 | 107.10 K | $108.86 M |
| 09/25/2026 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.23 | 128.32 K | $107.99 M |
| 09/24/2026 | $1.23 | $1.23 (0%) | $1.24 | $1.22 | 80.20 K | $107.12 M |
| 09/23/2026 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.21 | 149.10 K | $107.12 M |
| 09/22/2026 | $1.24 | $1.27 (2.42%) | $1.31 | $1.24 | 175.68 K | $110.60 M |
| 09/21/2026 | $1.20 | $1.24 (3.33%) | $1.27 | $1.20 | 131.88 K | $107.99 M |
| 09/18/2026 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.17 | 904.58 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 |
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.
