Vivani Medical Inc. VANI
NASDAQ · United States · Health Technology
$1.22-0.02 (-1.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.22 | -1.61% | $1.23 | $1.26 | $1.22 | 63.75K |
| 2026-09-30 | $1.24 | +0.81% | $1.24 | $1.27 | $1.24 | 119.10K |
| 2026-09-29 | $1.23 | -1.60% | $1.25 | $1.25 | $1.22 | 82.90K |
| 2026-09-28 | $1.25 | +0.81% | $1.24 | $1.27 | $1.23 | 107.00K |
| 2026-09-25 | $1.24 | +0.81% | $1.25 | $1.26 | $1.23 | 128.20K |
| 2026-09-24 | $1.23 | 0.00% | $1.23 | $1.24 | $1.22 | 80.20K |
| 2026-09-23 | $1.23 | -3.15% | $1.26 | $1.27 | $1.21 | 149.10K |
| 2026-09-22 | $1.27 | +2.42% | $1.24 | $1.31 | $1.24 | 174.90K |
| 2026-09-21 | $1.24 | +4.20% | $1.20 | $1.27 | $1.20 | 131.80K |
| 2026-09-18 | $1.19 | -1.65% | $1.22 | $1.23 | $1.17 | 904.50K |
| 2026-09-17 | $1.21 | -0.82% | $1.22 | $1.24 | $1.21 | 219.80K |
| 2026-09-16 | $1.22 | -0.81% | $1.23 | $1.24 | $1.22 | 141.80K |
| 2026-09-15 | $1.23 | -2.38% | $1.26 | $1.27 | $1.21 | 208.60K |
| 2026-09-14 | $1.26 | -0.79% | $1.26 | $1.28 | $1.24 | 150.50K |
| 2026-09-11 | $1.27 | +1.60% | $1.25 | $1.29 | $1.24 | 249.30K |
| 2026-09-10 | $1.25 | -4.94% | $1.31 | $1.31 | $1.25 | 254.30K |
| 2026-09-09 | $1.32 | -2.95% | $1.36 | $1.36 | $1.32 | 282.50K |
| 2026-09-08 | $1.36 | -9.06% | $1.50 | $1.50 | $1.34 | 465.80K |
| 2026-09-04 | $1.49 | +7.19% | $1.40 | $1.51 | $1.38 | 475.10K |
| 2026-09-03 | $1.39 | -2.11% | $1.44 | $1.47 | $1.37 | 231.10K |
| 2026-09-02 | $1.42 | +4.41% | $1.37 | $1.45 | $1.37 | 140.40K |
| 2026-09-01 | $1.36 | -2.16% | $1.36 | $1.39 | $1.35 | 191.50K |
| 2026-08-31 | $1.39 | -2.11% | $1.44 | $1.48 | $1.37 | 208.20K |
| 2026-08-28 | $1.42 | +1.43% | $1.41 | $1.43 | $1.39 | 163.00K |
| 2026-08-27 | $1.40 | -1.06% | $1.42 | $1.42 | $1.39 | 86.70K |
| 2026-08-26 | $1.41 | -0.35% | $1.43 | $1.45 | $1.37 | 215.70K |
| 2026-08-25 | $1.42 | +2.90% | $1.38 | $1.42 | $1.34 | 200.50K |
| 2026-08-24 | $1.38 | 0.00% | $1.40 | $1.41 | $1.34 | 174.30K |
| 2026-08-21 | $1.38 | -2.13% | $1.44 | $1.44 | $1.37 | 104.70K |
| 2026-08-20 | $1.41 | +1.44% | $1.36 | $1.42 | $1.36 | 108.10K |
| 2026-08-19 | $1.39 | -4.14% | $1.46 | $1.53 | $1.30 | 789.10K |
| 2026-08-18 | $1.45 | +7.41% | $1.35 | $1.45 | $1.34 | 349.80K |
| 2026-08-17 | $1.35 | -3.57% | $1.40 | $1.40 | $1.35 | 124.80K |
| 2026-08-14 | $1.40 | +4.48% | $1.34 | $1.42 | $1.34 | 114.30K |
| 2026-08-13 | $1.34 | -2.19% | $1.39 | $1.40 | $1.31 | 197.10K |
| 2026-08-12 | $1.37 | -1.44% | $1.40 | $1.43 | $1.34 | 155.40K |
| 2026-08-11 | $1.39 | -1.42% | $1.41 | $1.41 | $1.38 | 54.60K |
| 2026-08-10 | $1.41 | 0.00% | $1.44 | $1.44 | $1.35 | 194.40K |
| 2026-08-07 | $1.41 | +3.68% | $1.43 | $1.44 | $1.38 | 195.70K |
| 2026-08-06 | $1.36 | -1.45% | $1.38 | $1.40 | $1.36 | 53.00K |
| 2026-08-05 | $1.38 | -1.43% | $1.43 | $1.43 | $1.35 | 87.50K |
| 2026-08-04 | $1.40 | +5.26% | $1.34 | $1.42 | $1.33 | 157.40K |
| 2026-08-03 | $1.33 | +3.91% | $1.29 | $1.37 | $1.27 | 146.20K |
| 2026-07-31 | $1.28 | -1.54% | $1.32 | $1.32 | $1.28 | 34.50K |
| 2026-07-30 | $1.30 | +3.17% | $1.28 | $1.32 | $1.27 | 89.00K |
| 2026-07-29 | $1.26 | -3.82% | $1.32 | $1.32 | $1.26 | 85.00K |
| 2026-07-28 | $1.31 | +0.77% | $1.31 | $1.31 | $1.24 | 218.40K |
| 2026-07-27 | $1.30 | +1.56% | $1.30 | $1.32 | $1.26 | 134.20K |
| 2026-07-24 | $1.28 | -7.91% | $1.37 | $1.37 | $1.25 | 203.20K |
| 2026-07-23 | $1.39 | 0.00% | $1.38 | $1.39 | $1.34 | 203.60K |
| 2026-07-22 | $1.39 | -2.80% | $1.46 | $1.48 | $1.38 | 296.10K |
| 2026-07-21 | $1.43 | +5.93% | $1.35 | $1.47 | $1.35 | 205.90K |
| 2026-07-20 | $1.35 | +2.27% | $1.32 | $1.38 | $1.31 | 186.40K |
| 2026-07-17 | $1.32 | -2.22% | $1.34 | $1.38 | $1.28 | 470.40K |
| 2026-07-16 | $1.35 | -4.26% | $1.49 | $1.49 | $1.34 | 650.60K |
| 2026-07-15 | $1.41 | +0.71% | $1.41 | $1.44 | $1.36 | 305.10K |
| 2026-07-14 | $1.40 | -1.41% | $1.40 | $1.45 | $1.39 | 224.60K |
| 2026-07-13 | $1.42 | +4.41% | $1.39 | $1.48 | $1.34 | 628.70K |
| 2026-07-10 | $1.36 | -12.82% | $1.52 | $1.54 | $1.32 | 1.04M |
| 2026-07-09 | $1.56 | -2.50% | $1.58 | $1.66 | $1.47 | 1.23M |
| 2026-07-08 | $1.60 | +18.52% | $1.36 | $1.62 | $1.33 | 2.32M |
| 2026-07-07 | $1.35 | +3.85% | $1.32 | $1.42 | $1.26 | 11.56M |
| 2026-07-06 | $1.30 | +3.17% | $1.26 | $1.32 | $1.26 | 198.60K |
| 2026-07-02 | $1.26 | +2.44% | $1.24 | $1.35 | $1.23 | 1.33M |
| 2026-07-01 | $1.23 | -0.81% | $1.20 | $1.25 | $1.20 | 49.00K |
| 2026-06-30 | $1.24 | +2.48% | $1.21 | $1.26 | $1.19 | 167.90K |
| 2026-06-29 | $1.21 | +0.83% | $1.21 | $1.24 | $1.18 | 46.80K |
| 2026-06-26 | $1.20 | +5.26% | $1.15 | $1.22 | $1.15 | 164.60K |
| 2026-06-25 | $1.14 | -6.56% | $1.21 | $1.25 | $1.13 | 299.00K |
| 2026-06-24 | $1.22 | +2.52% | $1.21 | $1.24 | $1.16 | 217.10K |
| 2026-06-23 | $1.19 | +5.31% | $1.14 | $1.20 | $1.14 | 247.30K |
| 2026-06-22 | $1.13 | -1.74% | $1.18 | $1.18 | $1.13 | 76.30K |
| 2026-06-18 | $1.15 | 0.00% | $1.15 | $1.18 | $1.15 | 201.90K |
| 2026-06-17 | $1.15 | -1.71% | $1.18 | $1.21 | $1.14 | 113.90K |
| 2026-06-16 | $1.17 | +3.54% | $1.22 | $1.24 | $1.16 | 344.00K |
| 2026-06-15 | $1.13 | +2.73% | $1.17 | $1.19 | $1.10 | 204.00K |
| 2026-06-12 | $1.10 | -2.65% | $1.13 | $1.14 | $1.10 | 118.40K |
| 2026-06-11 | $1.13 | 0.00% | $1.15 | $1.15 | $1.12 | 102.10K |
| 2026-06-10 | $1.13 | -0.88% | $1.13 | $1.16 | $1.13 | 56.10K |
| 2026-06-09 | $1.14 | -0.87% | $1.15 | $1.17 | $1.13 | 145.10K |
| 2026-06-08 | $1.15 | -2.54% | $1.18 | $1.21 | $1.14 | 131.80K |
| 2026-06-05 | $1.18 | -7.81% | $1.26 | $1.26 | $1.17 | 157.20K |
| 2026-06-04 | $1.28 | 0.00% | $1.28 | $1.30 | $1.26 | 102.60K |
| 2026-06-03 | $1.28 | -1.54% | $1.31 | $1.31 | $1.26 | 117.30K |
| 2026-06-02 | $1.30 | +0.78% | $1.27 | $1.32 | $1.23 | 223.30K |
| 2026-06-01 | $1.29 | -2.27% | $1.32 | $1.33 | $1.25 | 216.30K |
| 2026-05-29 | $1.32 | +2.33% | $1.29 | $1.33 | $1.26 | 146.30K |
| 2026-05-28 | $1.29 | +0.78% | $1.25 | $1.31 | $1.25 | 123.60K |
| 2026-05-27 | $1.28 | +3.23% | $1.23 | $1.30 | $1.22 | 195.70K |
| 2026-05-26 | $1.24 | +3.33% | $1.20 | $1.25 | $1.19 | 222.90K |