Vivani Medical Inc. (VANI) Historical Stock Data
1.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VANI is down -0.17% a day on average. There have been 19 days where Vivani Medical Inc. closed green and 11 days where VANI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.04 | 1.08 | 63.96K |
| 2025-04-16 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.02 | 1.05 | 61.02K |
| 2025-04-15 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.03 | 1.05 | 58K |
| 2025-04-14 | 1.02 | 1.04 | ↑$0.02 (1.96%) | 1.02 | 1.06 | 58.08K |
| 2025-04-11 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.01 | 1.02 | 50.47K |
| 2025-04-10 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 1.01 | 1.05 | 40.89K |
| 2025-04-09 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 1.02 | 1.07 | 150.17K |
| 2025-04-08 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.99 | 1.04 | 131.59K |
| 2025-04-07 | 0.99 | 1.02 | ↑$0.03 (3.03%) | 0.94 | 1.02 | 162.97K |
| 2025-04-04 | 0.99 | 0.96 | ↓$0.03 (-3.03%) | 0.91 | 1.00 | 263.02K |
| 2025-04-03 | 1.01 | 0.99 | ↓$0.02 (-1.98%) | 0.99 | 1.02 | 143.16K |
| 2025-04-02 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.01 | 1.02 | 89.37K |
| 2025-04-01 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 1.00 | 1.05 | 187.79K |
| 2025-03-31 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.04 | 1.08 | 91.20K |
| 2025-03-28 | 1.15 | 1.11 | ↓$0.04 (-3.48%) | 1.05 | 1.15 | 184.08K |
| 2025-03-27 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.12 | 1.16 | 351.93K |
| 2025-03-26 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.07 | 1.13 | 310.29K |
| 2025-03-25 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.09 | 1.13 | 59.22K |
| 2025-03-24 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.09 | 1.11 | 35.71K |
| 2025-03-21 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.07 | 1.10 | 33.07K |
| 2025-03-20 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.09 | 1.10 | 37.51K |
| 2025-03-19 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.09 | 1.12 | 38.69K |
| 2025-03-18 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.08 | 1.10 | 58.41K |
| 2025-03-17 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.09 | 1.10 | 60.35K |
| 2025-03-14 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.05 | 1.10 | 112.83K |
| 2025-03-13 | 1.10 | 1.06 | ↓$0.04 (-3.64%) | 1.03 | 1.10 | 186.93K |
| 2025-03-12 | 1.07 | 1.04 | ↓$0.03 (-2.80%) | 1.04 | 1.07 | 152.65K |
| 2025-03-11 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.03 | 1.06 | 55.28K |
| 2025-03-10 | 1.09 | 1.04 | ↓$0.05 (-4.59%) | 1.04 | 1.09 | 67.25K |
| 2025-03-07 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.08 | 1.10 | 65.26K |
Create an account or log in to view more rows.
$VANI whats the news????
$VANI come to papa
$VANI we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$VANI added more calls on that drop
$VANI last chance to load imo
$VANI Mindset is key
$VANI we need to get moving
$VANI coming now
$VANI we going up from here
$VANI I already know
tomorrow the bulls going to say "next week" just like every week.