Vivani Medical, Inc. - Common Stock (VANI)
1.4900
+0.1100 (7.97%)
NASDAQ · Last Trade: Jan 28th, 10:27 PM EST
Historical Prices For Vivani Medical, Inc. - Common Stock (VANI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/19/2025 | 1.36 | 1.46 | 1.36 | 1.39 | 494,228 | 1.39 |
| 12/18/2025 | 1.39 | 1.45 | 1.37 | 1.38 | 194,556 | 1.38 |
| 12/17/2025 | 1.45 | 1.49 | 1.35 | 1.35 | 276,357 | 1.35 |
| 12/16/2025 | 1.40 | 1.47 | 1.38 | 1.41 | 296,090 | 1.41 |
| 12/15/2025 | 1.35 | 1.40 | 1.34 | 1.35 | 93,217 | 1.35 |
| 12/12/2025 | 1.40 | 1.44 | 1.34 | 1.35 | 191,990 | 1.35 |
| 12/11/2025 | 1.48 | 1.50 | 1.39 | 1.39 | 273,398 | 1.39 |
| 12/10/2025 | 1.48 | 1.55 | 1.48 | 1.48 | 207,912 | 1.48 |
| 12/09/2025 | 1.45 | 1.53 | 1.44 | 1.52 | 221,649 | 1.52 |
| 12/08/2025 | 1.42 | 1.48 | 1.41 | 1.45 | 161,031 | 1.45 |
| 12/05/2025 | 1.43 | 1.47 | 1.39 | 1.40 | 93,517 | 1.40 |
| 12/04/2025 | 1.40 | 1.43 | 1.38 | 1.41 | 104,404 | 1.41 |
| 12/03/2025 | 1.36 | 1.40 | 1.34 | 1.40 | 91,492 | 1.40 |
| 12/02/2025 | 1.35 | 1.36 | 1.33 | 1.34 | 37,361 | 1.34 |
| 12/01/2025 | 1.36 | 1.40 | 1.33 | 1.33 | 80,182 | 1.33 |
| 11/28/2025 | 1.38 | 1.39 | 1.36 | 1.36 | 51,109 | 1.36 |
| 11/26/2025 | 1.31 | 1.40 | 1.30 | 1.36 | 348,880 | 1.36 |
| 11/25/2025 | 1.31 | 1.32 | 1.25 | 1.32 | 166,710 | 1.32 |
| 11/24/2025 | 1.30 | 1.35 | 1.29 | 1.32 | 144,782 | 1.32 |
| 11/21/2025 | 1.34 | 1.36 | 1.28 | 1.32 | 164,396 | 1.32 |
| 11/20/2025 | 1.37 | 1.47 | 1.34 | 1.35 | 248,840 | 1.35 |
| 11/19/2025 | 1.43 | 1.44 | 1.35 | 1.37 | 169,550 | 1.37 |
| 11/18/2025 | 1.48 | 1.50 | 1.36 | 1.41 | 262,056 | 1.41 |
| 11/17/2025 | 1.45 | 1.49 | 1.38 | 1.47 | 300,544 | 1.47 |
| 11/14/2025 | 1.36 | 1.45 | 1.36 | 1.42 | 140,349 | 1.42 |
| 11/13/2025 | 1.47 | 1.52 | 1.35 | 1.35 | 321,605 | 1.35 |
| 11/12/2025 | 1.44 | 1.54 | 1.44 | 1.53 | 142,056 | 1.53 |
| 11/11/2025 | 1.51 | 1.52 | 1.42 | 1.43 | 164,927 | 1.43 |
| 11/10/2025 | 1.52 | 1.57 | 1.49 | 1.51 | 206,477 | 1.51 |
| 11/07/2025 | 1.44 | 1.52 | 1.40 | 1.52 | 336,509 | 1.52 |
| 11/06/2025 | 1.45 | 1.48 | 1.40 | 1.47 | 266,003 | 1.47 |
| 11/05/2025 | 1.51 | 1.58 | 1.45 | 1.47 | 267,282 | 1.47 |
| 11/04/2025 | 1.58 | 1.60 | 1.50 | 1.50 | 402,541 | 1.50 |
| 11/03/2025 | 1.64 | 1.65 | 1.55 | 1.60 | 280,170 | 1.60 |
| 10/31/2025 | 1.70 | 1.72 | 1.60 | 1.61 | 581,678 | 1.61 |
| 10/30/2025 | 1.78 | 1.80 | 1.59 | 1.69 | 722,695 | 1.69 |
| 10/29/2025 | 1.74 | 1.81 | 1.65 | 1.77 | 1,359,479 | 1.77 |