Vivani Medical Inc. (VANI) Historical Stock Data

1.33 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VANI is down -0.52% a day on average. There have been 15 days where Vivani Medical Inc. closed green and 15 days where VANI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	1.36	1.33	↓$0.03 (-2.21%)	1.30	1.41	129.78K
2025-12-23	1.42	1.37	↓$0.05 (-3.52%)	1.36	1.42	219.56K
2025-12-22	1.41	1.44	↑$0.03 (2.13%)	1.38	1.46	320.15K
2025-12-19	1.36	1.39	↑$0.03 (2.21%)	1.36	1.45	479.74K
2025-12-18	1.39	1.38	↓$0.01 (-0.72%)	1.37	1.45	194.55K
2025-12-17	1.45	1.35	↓$0.10 (-6.90%)	1.35	1.49	274.95K
2025-12-16	1.40	1.41	↑$0.01 (0.71%)	1.38	1.47	295.20K
2025-12-15	1.35	1.35	↑$0.00 (0.00%)	1.35	1.40	91.83K
2025-12-12	1.40	1.35	↓$0.05 (-3.57%)	1.34	1.44	191.78K
2025-12-11	1.48	1.39	↓$0.09 (-6.08%)	1.39	1.50	272.85K
2025-12-10	1.48	1.48	↑$0.00 (0.00%)	1.48	1.55	206.61K
2025-12-09	1.45	1.52	↑$0.07 (4.83%)	1.44	1.54	220.26K
2025-12-08	1.42	1.45	↑$0.03 (2.11%)	1.41	1.48	160.57K
2025-12-05	1.44	1.40	↓$0.04 (-2.78%)	1.39	1.47	92.91K
2025-12-04	1.40	1.41	↑$0.01 (0.71%)	1.38	1.43	104.40K
2025-12-03	1.36	1.40	↑$0.04 (2.94%)	1.34	1.40	90.48K
2025-12-02	1.35	1.34	↓$0.01 (-0.74%)	1.33	1.36	37.15K
2025-12-01	1.36	1.33	↓$0.03 (-2.21%)	1.33	1.40	80.18K
2025-11-28	1.38	1.36	↓$0.01 (-1.09%)	1.36	1.39	51.11K
2025-11-26	1.31	1.36	↑$0.05 (3.82%)	1.30	1.40	347.18K
2025-11-25	1.31	1.32	↑$0.01 (0.76%)	1.26	1.32	166.61K
2025-11-24	1.30	1.32	↑$0.02 (1.54%)	1.29	1.35	144.74K
2025-11-21	1.34	1.32	↓$0.02 (-1.49%)	1.28	1.36	164.27K
2025-11-20	1.37	1.35	↓$0.02 (-1.46%)	1.34	1.46	248.80K
2025-11-19	1.43	1.37	↓$0.06 (-4.20%)	1.35	1.44	169.55K
2025-11-18	1.48	1.41	↓$0.07 (-4.73%)	1.36	1.50	260.94K
2025-11-17	1.45	1.47	↑$0.02 (1.38%)	1.38	1.49	294.14K
2025-11-14	1.36	1.42	↑$0.06 (4.41%)	1.36	1.45	139.62K
2025-11-13	1.47	1.36	↓$0.12 (-7.82%)	1.35	1.52	314.68K
2025-11-12	1.44	1.53	↑$0.09 (6.25%)	1.44	1.54	140.59K