Vivani Medical Inc. (VANI)
NASDAQ: VANI
· Real-Time Price · USD
1.27
0.01 (0.79%)
At close: Aug 14, 2025, 3:59 PM
1.25
-1.50%
After-hours: Aug 14, 2025, 05:19 PM EDT
VANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 0.79% | 62,434 |
| Aug 13, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 65,713 |
| Aug 12, 2025 | 1.25 | 1.28 | 1.20 | 1.27 | 1.27 | 0.79% | 100,400 |
| Aug 11, 2025 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -8.70% | 142,400 |
| Aug 8, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 1.47% | 35,500 |
| Aug 7, 2025 | 1.42 | 1.45 | 1.35 | 1.36 | 1.36 | -2.16% | 133,310 |
| Aug 6, 2025 | 1.45 | 1.48 | 1.38 | 1.39 | 1.39 | -7.33% | 135,247 |
| Aug 5, 2025 | 1.36 | 1.55 | 1.33 | 1.50 | 1.50 | 7.14% | 1,429,900 |
| Aug 4, 2025 | 1.33 | 1.41 | 1.30 | 1.40 | 1.40 | 5.26% | 83,000 |
| Aug 1, 2025 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | -0.75% | 64,400 |
| Jul 31, 2025 | 1.45 | 1.45 | 1.33 | 1.34 | 1.34 | -6.29% | 128,420 |
| Jul 30, 2025 | 1.51 | 1.53 | 1.42 | 1.43 | 1.43 | -4.67% | 89,442 |
| Jul 29, 2025 | 1.60 | 1.62 | 1.48 | 1.50 | 1.50 | -6.25% | 105,300 |
| Jul 28, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 94,259 |
| Jul 25, 2025 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | 0.63% | 79,015 |
| Jul 24, 2025 | 1.57 | 1.63 | 1.57 | 1.60 | 1.60 | 1.91% | 75,400 |
| Jul 23, 2025 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 75,923 |
| Jul 22, 2025 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | 0.65% | 84,300 |
| Jul 21, 2025 | 1.57 | 1.62 | 1.55 | 1.55 | 1.55 | 0.00% | 64,829 |
| Jul 18, 2025 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -2.52% | 145,000 |