Vivani Medical, Inc. - Common Stock (VANI)
1.1600
+0.0100 (0.87%)
NASDAQ · Last Trade: Mar 22nd, 2:28 PM EDT
Historical Prices For Vivani Medical, Inc. - Common Stock (VANI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 1.15 | 1.22 | 1.10 | 1.16 | 742,201 | 1.16 |
| 3/19/2026 | 1.15 | 1.18 | 1.11 | 1.15 | 221,248 | 1.15 |
| 3/18/2026 | 1.24 | 1.24 | 1.15 | 1.17 | 105,048 | 1.17 |
| 3/17/2026 | 1.23 | 1.25 | 1.21 | 1.21 | 281,406 | 1.21 |
| 3/16/2026 | 1.15 | 1.26 | 1.13 | 1.22 | 429,343 | 1.22 |
| 3/13/2026 | 1.11 | 1.15 | 1.10 | 1.10 | 115,689 | 1.10 |
| 3/12/2026 | 1.15 | 1.15 | 1.07 | 1.11 | 289,823 | 1.11 |
| 3/11/2026 | 1.18 | 1.19 | 1.14 | 1.14 | 200,438 | 1.14 |
| 3/10/2026 | 1.17 | 1.20 | 1.17 | 1.17 | 103,553 | 1.17 |
| 3/09/2026 | 1.15 | 1.19 | 1.15 | 1.17 | 116,796 | 1.17 |
| 3/06/2026 | 1.15 | 1.21 | 1.15 | 1.17 | 156,713 | 1.17 |
| 3/05/2026 | 1.18 | 1.19 | 1.15 | 1.15 | 186,418 | 1.15 |
| 3/04/2026 | 1.20 | 1.23 | 1.17 | 1.18 | 165,810 | 1.18 |
| 3/03/2026 | 1.21 | 1.22 | 1.16 | 1.19 | 248,840 | 1.19 |
| 3/02/2026 | 1.21 | 1.25 | 1.20 | 1.22 | 150,427 | 1.22 |
| 2/27/2026 | 1.23 | 1.25 | 1.22 | 1.23 | 101,808 | 1.23 |
| 2/26/2026 | 1.26 | 1.27 | 1.23 | 1.25 | 108,814 | 1.25 |
| 2/25/2026 | 1.28 | 1.28 | 1.24 | 1.27 | 166,199 | 1.27 |
| 2/24/2026 | 1.26 | 1.28 | 1.24 | 1.27 | 42,070 | 1.27 |
| 2/23/2026 | 1.29 | 1.31 | 1.22 | 1.25 | 281,809 | 1.25 |
| 2/20/2026 | 1.32 | 1.33 | 1.27 | 1.30 | 402,604 | 1.30 |
| 2/19/2026 | 1.30 | 1.32 | 1.26 | 1.30 | 244,820 | 1.30 |
| 2/18/2026 | 1.27 | 1.34 | 1.26 | 1.30 | 320,261 | 1.30 |
| 2/17/2026 | 1.20 | 1.29 | 1.20 | 1.26 | 356,027 | 1.26 |
| 2/13/2026 | 1.18 | 1.22 | 1.17 | 1.18 | 118,706 | 1.18 |
| 2/12/2026 | 1.24 | 1.25 | 1.16 | 1.17 | 307,388 | 1.17 |
| 2/11/2026 | 1.26 | 1.27 | 1.18 | 1.25 | 531,571 | 1.25 |
| 2/10/2026 | 1.29 | 1.31 | 1.26 | 1.26 | 185,817 | 1.26 |
| 2/09/2026 | 1.28 | 1.30 | 1.26 | 1.29 | 144,697 | 1.29 |
| 2/06/2026 | 1.24 | 1.29 | 1.23 | 1.26 | 221,872 | 1.26 |
| 2/05/2026 | 1.28 | 1.30 | 1.23 | 1.23 | 342,142 | 1.23 |
| 2/04/2026 | 1.39 | 1.40 | 1.27 | 1.32 | 490,647 | 1.32 |
| 2/03/2026 | 1.49 | 1.49 | 1.38 | 1.40 | 411,483 | 1.40 |
| 2/02/2026 | 1.42 | 1.49 | 1.40 | 1.47 | 434,929 | 1.47 |
| 1/30/2026 | 1.49 | 1.51 | 1.39 | 1.39 | 607,966 | 1.39 |
| 1/29/2026 | 1.53 | 1.54 | 1.38 | 1.51 | 1,276,738 | 1.51 |
| 1/28/2026 | 1.38 | 1.51 | 1.37 | 1.49 | 1,404,459 | 1.49 |
| 1/27/2026 | 1.43 | 1.43 | 1.36 | 1.38 | 222,553 | 1.38 |
| 1/26/2026 | 1.47 | 1.47 | 1.30 | 1.38 | 948,729 | 1.38 |
| 1/23/2026 | 1.48 | 1.50 | 1.44 | 1.48 | 191,240 | 1.48 |
| 1/22/2026 | 1.54 | 1.57 | 1.44 | 1.47 | 582,072 | 1.47 |
| 1/21/2026 | 1.41 | 1.55 | 1.40 | 1.51 | 1,688,927 | 1.51 |
| 1/20/2026 | 1.31 | 1.44 | 1.31 | 1.36 | 786,911 | 1.36 |
| 1/16/2026 | 1.26 | 1.28 | 1.23 | 1.27 | 75,554 | 1.27 |
| 1/15/2026 | 1.27 | 1.30 | 1.25 | 1.26 | 155,803 | 1.26 |
| 1/14/2026 | 1.28 | 1.33 | 1.26 | 1.27 | 72,894 | 1.27 |
| 1/13/2026 | 1.27 | 1.35 | 1.25 | 1.28 | 86,179 | 1.28 |
| 1/12/2026 | 1.33 | 1.35 | 1.27 | 1.28 | 129,305 | 1.28 |
| 1/09/2026 | 1.30 | 1.33 | 1.29 | 1.33 | 78,754 | 1.33 |
| 1/08/2026 | 1.28 | 1.33 | 1.27 | 1.31 | 117,594 | 1.31 |
| 1/07/2026 | 1.26 | 1.32 | 1.26 | 1.29 | 127,729 | 1.29 |
| 1/06/2026 | 1.24 | 1.28 | 1.24 | 1.26 | 87,343 | 1.26 |
| 1/05/2026 | 1.26 | 1.33 | 1.25 | 1.26 | 56,483 | 1.26 |
| 1/02/2026 | 1.23 | 1.28 | 1.22 | 1.27 | 96,030 | 1.27 |
| 12/31/2025 | 1.24 | 1.26 | 1.18 | 1.23 | 338,040 | 1.23 |
| 12/30/2025 | 1.23 | 1.25 | 1.21 | 1.23 | 251,522 | 1.23 |
| 12/29/2025 | 1.25 | 1.26 | 1.22 | 1.25 | 243,040 | 1.25 |
| 12/26/2025 | 1.35 | 1.35 | 1.25 | 1.27 | 304,600 | 1.27 |
| 12/24/2025 | 1.36 | 1.41 | 1.30 | 1.33 | 129,777 | 1.33 |
| 12/23/2025 | 1.42 | 1.42 | 1.36 | 1.37 | 220,569 | 1.37 |
| 12/22/2025 | 1.41 | 1.46 | 1.38 | 1.44 | 320,177 | 1.44 |