NASDAQ : VANI
Vivani Medical, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.14 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 102.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Vivani Medical, Inc. (VANI) closed at 1.093 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.13 | 1.16 | 1.08 | 1.093 | 116,020 | +0.28% |
| 2026-10-30 | 1.12 | 1.13 | 1.07 | 1.09 | 199,263 | -4.39% |
| 2026-10-29 | 1.13 | 1.2 | 1.12 | 1.14 | 195,133 | +0.00% |
| 2026-10-28 | 1.12 | 1.16 | 1.06 | 1.14 | 267,885 | +0.00% |
| 2026-10-27 | 1.12 | 1.175 | 1.12 | 1.14 | 197,562 | +0.88% |
| 2026-10-26 | 1.11 | 1.15 | 1.11 | 1.13 | 122,722 | +1.80% |
| 2026-10-23 | 1.08 | 1.11 | 1.075 | 1.11 | 85,846 | +1.83% |
| 2026-10-22 | 1.121 | 1.135 | 1.065 | 1.09 | 242,078 | -6.03% |
| 2026-10-21 | 1.13 | 1.17 | 1.12 | 1.16 | 161,150 | +3.57% |
| 2026-10-20 | 1.13 | 1.155 | 1.11 | 1.12 | 89,568 | +0.00% |
| 2026-10-19 | 1.12 | 1.14 | 1.1 | 1.12 | 81,196 | +0.00% |
| 2026-10-16 | 1.15 | 1.165 | 1.1 | 1.12 | 361,576 | -2.61% |
| 2026-10-15 | 1.15 | 1.17 | 1.15 | 1.15 | 111,350 | -0.86% |
| 2026-10-14 | 1.17 | 1.186 | 1.16 | 1.16 | 157,111 | -1.69% |
| 2026-10-13 | 1.19 | 1.19 | 1.16 | 1.18 | 269,070 | -0.84% |
| 2026-10-12 | 1.22 | 1.23 | 1.19 | 1.19 | 146,656 | -4.80% |
| 2026-10-09 | 1.22 | 1.25 | 1.21 | 1.25 | 101,929 | +1.63% |
| 2026-10-08 | 1.26 | 1.31 | 1.19 | 1.23 | 260,899 | -3.15% |
| 2026-10-07 | 1.25 | 1.335 | 1.242 | 1.27 | 272,425 | +2.42% |
| 2026-10-06 | 1.24 | 1.26 | 1.22 | 1.24 | 100,708 | +1.64% |
| 2026-10-05 | 1.22 | 1.25 | 1.22 | 1.22 | 95,578 | -0.81% |
| 2026-10-02 | 1.25 | 1.25 | 1.23 | 1.23 | 88,202 | +0.82% |
| 2026-10-01 | 1.23 | 1.26 | 1.22 | 1.22 | 63,754 | -1.61% |
| 2026-09-30 | 1.24 | 1.27 | 1.24 | 1.24 | 119,115 | +0.81% |
| 2026-09-29 | 1.25 | 1.25 | 1.22 | 1.23 | 82,915 | -1.60% |
| 2026-09-28 | 1.24 | 1.27 | 1.23 | 1.25 | 107,103 | +0.81% |
| 2026-09-25 | 1.25 | 1.26 | 1.23 | 1.24 | 128,316 | +0.81% |
| 2026-09-24 | 1.23 | 1.24 | 1.22 | 1.23 | 80,189 | +0.00% |
| 2026-09-23 | 1.26 | 1.27 | 1.21 | 1.23 | 149,085 | -3.15% |
| 2026-09-22 | 1.24 | 1.31 | 1.24 | 1.27 | 175,675 | +2.42% |
| 2026-09-21 | 1.2 | 1.27 | 1.2 | 1.24 | 131,877 | +4.20% |
| 2026-09-18 | 1.22 | 1.229 | 1.17 | 1.19 | 904,583 | -1.65% |
| 2026-09-17 | 1.22 | 1.24 | 1.205 | 1.21 | 219,847 | -0.82% |
| 2026-09-16 | 1.23 | 1.24 | 1.215 | 1.22 | 142,262 | -0.81% |
| 2026-09-15 | 1.26 | 1.275 | 1.21 | 1.23 | 208,644 | -2.38% |
| 2026-09-14 | 1.26 | 1.284 | 1.24 | 1.26 | 151,670 | -0.79% |
| 2026-09-11 | 1.25 | 1.29 | 1.24 | 1.27 | 249,366 | +1.60% |
| 2026-09-10 | 1.31 | 1.31 | 1.25 | 1.25 | 255,871 | -4.94% |
| 2026-09-09 | 1.36 | 1.36 | 1.315 | 1.315 | 283,253 | -2.95% |
| 2026-09-08 | 1.5 | 1.5 | 1.34 | 1.355 | 466,384 | -9.06% |
| 2026-09-04 | 1.4 | 1.515 | 1.38 | 1.49 | 477,246 | +7.19% |
| 2026-09-03 | 1.44 | 1.47 | 1.37 | 1.39 | 231,119 | -2.11% |
| 2026-09-02 | 1.37 | 1.45 | 1.37 | 1.42 | 143,168 | +4.41% |
| 2026-09-01 | 1.36 | 1.388 | 1.35 | 1.36 | 191,495 | -2.16% |
| 2026-08-31 | 1.44 | 1.48 | 1.37 | 1.39 | 208,214 | -2.11% |
| 2026-08-28 | 1.41 | 1.43 | 1.39 | 1.42 | 163,026 | +1.43% |
| 2026-08-27 | 1.42 | 1.42 | 1.395 | 1.4 | 86,719 | -1.06% |
| 2026-08-26 | 1.43 | 1.45 | 1.37 | 1.415 | 215,684 | -0.35% |
| 2026-08-25 | 1.38 | 1.42 | 1.34 | 1.42 | 200,718 | +2.90% |
| 2026-08-24 | 1.4 | 1.415 | 1.343 | 1.38 | 174,442 | +0.00% |
| 2026-08-21 | 1.44 | 1.44 | 1.365 | 1.38 | 104,739 | -2.13% |
| 2026-08-20 | 1.36 | 1.423 | 1.36 | 1.41 | 108,336 | +1.44% |
| 2026-08-19 | 1.46 | 1.53 | 1.301 | 1.39 | 789,164 | -4.14% |
| 2026-08-18 | 1.35 | 1.45 | 1.335 | 1.45 | 349,750 | +7.41% |
| 2026-08-17 | 1.4 | 1.4 | 1.35 | 1.35 | 124,846 | -3.57% |
| 2026-08-14 | 1.34 | 1.42 | 1.335 | 1.4 | 114,346 | +4.48% |
| 2026-08-13 | 1.39 | 1.4 | 1.31 | 1.34 | 197,184 | -2.19% |
| 2026-08-12 | 1.4 | 1.43 | 1.34 | 1.37 | 155,364 | -1.44% |
| 2026-08-11 | 1.41 | 1.41 | 1.38 | 1.39 | 54,569 | -1.42% |
| 2026-08-10 | 1.44 | 1.44 | 1.35 | 1.41 | 194,357 | +0.00% |
| 2026-08-07 | 1.43 | 1.44 | 1.38 | 1.41 | 195,688 | +3.68% |
| 2026-08-06 | 1.38 | 1.4 | 1.36 | 1.36 | 53,036 | -1.45% |
| 2026-08-05 | 1.43 | 1.43 | 1.35 | 1.38 | 87,507 | -1.43% |
| 2026-08-04 | 1.34 | 1.42 | 1.33 | 1.4 | 157,412 | +5.26% |
| 2026-08-03 | 1.29 | 1.37 | 1.275 | 1.33 | 146,164 | +3.91% |
| 2026-07-31 | 1.32 | 1.32 | 1.28 | 1.28 | 34,536 | -1.54% |
| 2026-07-30 | 1.28 | 1.32 | 1.27 | 1.3 | 88,991 | +3.17% |
| 2026-07-29 | 1.32 | 1.32 | 1.26 | 1.26 | 87,522 | -3.82% |
| 2026-07-28 | 1.31 | 1.31 | 1.24 | 1.31 | 218,640 | +0.77% |
| 2026-07-27 | 1.3 | 1.315 | 1.26 | 1.3 | 134,205 | +1.56% |
| 2026-07-24 | 1.37 | 1.37 | 1.25 | 1.28 | 203,227 | -7.91% |
| 2026-07-23 | 1.38 | 1.39 | 1.34 | 1.39 | 203,641 | +0.00% |
| 2026-07-22 | 1.46 | 1.475 | 1.38 | 1.39 | 296,100 | -2.80% |
| 2026-07-21 | 1.35 | 1.465 | 1.35 | 1.43 | 205,859 | +5.93% |
| 2026-07-20 | 1.32 | 1.38 | 1.31 | 1.35 | 186,396 | +2.27% |
| 2026-07-17 | 1.34 | 1.38 | 1.28 | 1.32 | 470,372 | -2.22% |
| 2026-07-16 | 1.49 | 1.49 | 1.34 | 1.35 | 650,875 | -4.26% |
| 2026-07-15 | 1.41 | 1.44 | 1.36 | 1.41 | 305,063 | +0.71% |
| 2026-07-14 | 1.4 | 1.45 | 1.39 | 1.4 | 224,613 | -1.41% |
| 2026-07-13 | 1.39 | 1.48 | 1.34 | 1.42 | 628,658 | +4.41% |
| 2026-07-10 | 1.52 | 1.54 | 1.32 | 1.36 | 1,037,305 | -12.82% |
| 2026-07-09 | 1.58 | 1.661 | 1.47 | 1.56 | 1,230,600 | -2.50% |
| 2026-07-08 | 1.36 | 1.615 | 1.33 | 1.6 | 2,321,594 | +18.52% |
| 2026-07-07 | 1.32 | 1.42 | 1.26 | 1.35 | 11,555,365 | +3.85% |
| 2026-07-06 | 1.26 | 1.32 | 1.26 | 1.3 | 198,592 | +3.17% |
| 2026-07-02 | 1.24 | 1.35 | 1.23 | 1.26 | 1,341,709 | +2.44% |
| 2026-07-01 | 1.2 | 1.247 | 1.2 | 1.23 | 49,020 | -0.81% |
| 2026-06-30 | 1.21 | 1.258 | 1.19 | 1.24 | 167,890 | +2.48% |
| 2026-06-29 | 1.21 | 1.237 | 1.18 | 1.21 | 46,834 | +0.83% |
| 2026-06-26 | 1.15 | 1.215 | 1.15 | 1.2 | 164,555 | +5.26% |
| 2026-06-25 | 1.21 | 1.25 | 1.13 | 1.14 | 298,973 | -6.56% |
| 2026-06-24 | 1.21 | 1.238 | 1.16 | 1.22 | 217,121 | +2.52% |
| 2026-06-23 | 1.14 | 1.2 | 1.14 | 1.19 | 247,514 | +5.31% |
| 2026-06-22 | 1.18 | 1.18 | 1.13 | 1.13 | 76,341 | -1.74% |
| 2026-06-18 | 1.15 | 1.179 | 1.15 | 1.15 | 201,861 | +0.00% |
| 2026-06-17 | 1.18 | 1.21 | 1.14 | 1.15 | 114,228 | -1.71% |
| 2026-06-16 | 1.22 | 1.24 | 1.16 | 1.17 | 344,023 | +3.54% |
| 2026-06-15 | 1.17 | 1.19 | 1.1 | 1.13 | 229,890 | +2.73% |
| 2026-06-12 | 1.13 | 1.14 | 1.1 | 1.1 | 120,832 | -2.65% |
| 2026-06-11 | 1.15 | 1.15 | 1.115 | 1.13 | 102,136 | +0.00% |
| 2026-06-10 | 1.13 | 1.16 | 1.13 | 1.13 | 56,063 | -0.88% |
| 2026-06-09 | 1.15 | 1.17 | 1.13 | 1.14 | 145,132 | -0.87% |
| 2026-06-08 | 1.18 | 1.21 | 1.14 | 1.15 | 131,810 | -2.54% |
| 2026-06-05 | 1.26 | 1.26 | 1.17 | 1.18 | 157,261 | -7.81% |
| 2026-06-04 | 1.28 | 1.305 | 1.26 | 1.28 | 102,623 | +0.00% |
| 2026-06-03 | 1.31 | 1.31 | 1.26 | 1.28 | 117,342 | -1.54% |
| 2026-06-02 | 1.27 | 1.32 | 1.23 | 1.3 | 223,291 | +0.78% |
| 2026-06-01 | 1.32 | 1.33 | 1.25 | 1.29 | 216,282 | -2.27% |
| 2026-05-29 | 1.29 | 1.33 | 1.26 | 1.32 | 146,729 | +2.33% |
| 2026-05-28 | 1.25 | 1.31 | 1.25 | 1.29 | 123,776 | +0.78% |
| 2026-05-27 | 1.23 | 1.3 | 1.22 | 1.28 | 197,148 | +3.23% |
| 2026-05-26 | 1.2 | 1.25 | 1.19 | 1.24 | 223,551 | +3.33% |
| 2026-05-22 | 1.16 | 1.21 | 1.15 | 1.2 | 389,501 | +3.45% |
| 2026-05-21 | 1.19 | 1.2 | 1.14 | 1.16 | 236,491 | -2.52% |
| 2026-05-20 | 1.16 | 1.2 | 1.16 | 1.19 | 174,586 | +3.48% |
| 2026-05-19 | 1.16 | 1.2 | 1.13 | 1.15 | 482,935 | +0.88% |
| 2026-05-18 | 1.17 | 1.17 | 1.13 | 1.14 | 139,187 | -2.56% |
| 2026-05-15 | 1.2 | 1.2 | 1.16 | 1.17 | 183,135 | -2.50% |
| 2026-05-14 | 1.12 | 1.2 | 1.12 | 1.2 | 288,720 | +3.45% |
| 2026-05-13 | 1.16 | 1.175 | 1.122 | 1.16 | 112,392 | +1.75% |