Vivani Medical, Inc. - Common Stock (VANI)
1.4100
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 16th, 9:35 AM EDT
Historical Prices For Vivani Medical, Inc. - Common Stock (VANI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/15/2026 | 1.41 | 1.44 | 1.36 | 1.41 | 305,056 | 1.41 |
| 7/14/2026 | 1.40 | 1.45 | 1.39 | 1.40 | 209,549 | 1.40 |
| 7/13/2026 | 1.39 | 1.48 | 1.34 | 1.42 | 628,659 | 1.42 |
| 7/10/2026 | 1.52 | 1.54 | 1.32 | 1.36 | 1,037,306 | 1.36 |
| 7/09/2026 | 1.58 | 1.66 | 1.47 | 1.56 | 1,230,601 | 1.56 |
| 7/08/2026 | 1.36 | 1.61 | 1.33 | 1.60 | 2,264,697 | 1.60 |
| 7/07/2026 | 1.32 | 1.42 | 1.26 | 1.35 | 11,512,824 | 1.35 |
| 7/06/2026 | 1.26 | 1.32 | 1.26 | 1.30 | 198,592 | 1.30 |
| 7/02/2026 | 1.24 | 1.35 | 1.23 | 1.26 | 1,341,710 | 1.26 |
| 7/01/2026 | 1.20 | 1.25 | 1.20 | 1.23 | 49,021 | 1.23 |
| 6/30/2026 | 1.21 | 1.26 | 1.19 | 1.24 | 167,016 | 1.24 |
| 6/29/2026 | 1.21 | 1.24 | 1.18 | 1.21 | 46,835 | 1.21 |
| 6/26/2026 | 1.15 | 1.22 | 1.15 | 1.20 | 164,555 | 1.20 |
| 6/25/2026 | 1.21 | 1.25 | 1.13 | 1.14 | 298,971 | 1.14 |
| 6/24/2026 | 1.21 | 1.24 | 1.16 | 1.22 | 217,122 | 1.22 |
| 6/23/2026 | 1.14 | 1.20 | 1.14 | 1.19 | 247,515 | 1.19 |
| 6/22/2026 | 1.18 | 1.18 | 1.13 | 1.13 | 76,342 | 1.13 |
| 6/18/2026 | 1.17 | 1.18 | 1.15 | 1.15 | 201,861 | 1.15 |
| 6/17/2026 | 1.18 | 1.21 | 1.14 | 1.15 | 113,928 | 1.15 |
| 6/16/2026 | 1.22 | 1.24 | 1.16 | 1.17 | 339,793 | 1.17 |
| 6/15/2026 | 1.17 | 1.19 | 1.10 | 1.13 | 214,140 | 1.13 |
| 6/12/2026 | 1.13 | 1.14 | 1.10 | 1.10 | 120,833 | 1.10 |
| 6/11/2026 | 1.15 | 1.15 | 1.11 | 1.13 | 102,137 | 1.13 |
| 6/10/2026 | 1.13 | 1.16 | 1.13 | 1.13 | 56,063 | 1.13 |
| 6/09/2026 | 1.15 | 1.17 | 1.13 | 1.14 | 145,133 | 1.14 |
| 6/08/2026 | 1.18 | 1.21 | 1.14 | 1.15 | 131,812 | 1.15 |
| 6/05/2026 | 1.26 | 1.26 | 1.17 | 1.18 | 157,262 | 1.18 |
| 6/04/2026 | 1.28 | 1.30 | 1.26 | 1.28 | 102,623 | 1.28 |
| 6/03/2026 | 1.31 | 1.31 | 1.26 | 1.28 | 117,344 | 1.28 |
| 6/02/2026 | 1.27 | 1.32 | 1.23 | 1.30 | 223,291 | 1.30 |
| 6/01/2026 | 1.32 | 1.33 | 1.25 | 1.29 | 216,282 | 1.29 |
| 5/29/2026 | 1.29 | 1.33 | 1.26 | 1.32 | 146,729 | 1.32 |
| 5/28/2026 | 1.25 | 1.31 | 1.25 | 1.29 | 123,777 | 1.29 |
| 5/27/2026 | 1.23 | 1.30 | 1.22 | 1.28 | 197,149 | 1.28 |
| 5/26/2026 | 1.20 | 1.25 | 1.19 | 1.24 | 223,392 | 1.24 |
| 5/22/2026 | 1.16 | 1.21 | 1.15 | 1.20 | 389,502 | 1.20 |
| 5/21/2026 | 1.19 | 1.20 | 1.14 | 1.16 | 236,494 | 1.16 |
| 5/20/2026 | 1.16 | 1.20 | 1.16 | 1.19 | 174,585 | 1.19 |
| 5/19/2026 | 1.16 | 1.20 | 1.13 | 1.15 | 482,935 | 1.15 |
| 5/18/2026 | 1.17 | 1.17 | 1.13 | 1.14 | 139,188 | 1.14 |
| 5/15/2026 | 1.20 | 1.20 | 1.18 | 1.17 | 183,136 | 1.17 |
| 5/14/2026 | 1.12 | 1.20 | 1.12 | 1.20 | 288,711 | 1.20 |
| 5/13/2026 | 1.16 | 1.18 | 1.12 | 1.16 | 109,889 | 1.16 |
| 5/12/2026 | 1.20 | 1.24 | 1.14 | 1.14 | 200,398 | 1.14 |
| 5/11/2026 | 1.20 | 1.24 | 1.18 | 1.20 | 139,112 | 1.20 |
| 5/08/2026 | 1.23 | 1.25 | 1.18 | 1.19 | 126,422 | 1.19 |
| 5/07/2026 | 1.27 | 1.27 | 1.19 | 1.21 | 217,155 | 1.21 |
| 5/06/2026 | 1.26 | 1.27 | 1.20 | 1.25 | 176,160 | 1.25 |
| 5/05/2026 | 1.35 | 1.35 | 1.24 | 1.25 | 242,928 | 1.25 |
| 5/04/2026 | 1.36 | 1.39 | 1.32 | 1.34 | 129,815 | 1.34 |
| 5/01/2026 | 1.33 | 1.36 | 1.33 | 1.36 | 70,776 | 1.36 |
| 4/30/2026 | 1.32 | 1.37 | 1.32 | 1.34 | 105,769 | 1.34 |
| 4/29/2026 | 1.39 | 1.39 | 1.31 | 1.32 | 147,312 | 1.32 |
| 4/28/2026 | 1.37 | 1.38 | 1.33 | 1.37 | 166,172 | 1.37 |
| 4/27/2026 | 1.36 | 1.47 | 1.32 | 1.39 | 449,125 | 1.39 |
| 4/24/2026 | 1.31 | 1.38 | 1.29 | 1.35 | 250,902 | 1.35 |
| 4/23/2026 | 1.33 | 1.34 | 1.29 | 1.31 | 216,597 | 1.31 |
| 4/22/2026 | 1.39 | 1.45 | 1.31 | 1.33 | 387,090 | 1.33 |
| 4/21/2026 | 1.52 | 1.52 | 1.35 | 1.38 | 501,587 | 1.38 |
| 4/20/2026 | 1.31 | 1.53 | 1.27 | 1.51 | 949,460 | 1.51 |
| 4/17/2026 | 1.40 | 1.40 | 1.31 | 1.34 | 464,511 | 1.34 |
| 4/16/2026 | 1.26 | 1.31 | 1.18 | 1.31 | 1,472,793 | 1.31 |