Vivani Medical Inc. (VANI)
NASDAQ: VANI
· Real-Time Price · USD
1.40
-0.13 (-8.50%)
At close: Oct 03, 2025, 3:59 PM
1.38
-1.43%
After-hours: Oct 03, 2025, 07:25 PM EDT
VANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.53 | 1.53 | 1.40 | 1.40 | 1.40 | -8.50% | 266,448 |
| Oct 2, 2025 | 1.43 | 1.54 | 1.43 | 1.53 | 1.53 | 6.25% | 113,300 |
| Oct 1, 2025 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | 2.13% | 97,400 |
| Sep 30, 2025 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | 0.71% | 38,725 |
| Sep 29, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -2.10% | 87,600 |
| Sep 26, 2025 | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | 0.00% | 61,636 |
| Sep 25, 2025 | 1.45 | 1.49 | 1.40 | 1.43 | 1.43 | -2.72% | 113,239 |
| Sep 24, 2025 | 1.52 | 1.54 | 1.46 | 1.47 | 1.47 | -2.00% | 115,800 |
| Sep 23, 2025 | 1.58 | 1.58 | 1.48 | 1.50 | 1.50 | -3.23% | 227,132 |
| Sep 22, 2025 | 1.53 | 1.58 | 1.42 | 1.55 | 1.55 | 9.93% | 625,652 |
| Sep 19, 2025 | 1.47 | 1.50 | 1.41 | 1.41 | 1.41 | -4.08% | 172,323 |
| Sep 18, 2025 | 1.54 | 1.54 | 1.41 | 1.47 | 1.47 | 1.38% | 492,369 |
| Sep 17, 2025 | 1.19 | 1.55 | 1.19 | 1.45 | 1.45 | 19.83% | 1,363,800 |
| Sep 16, 2025 | 1.26 | 1.29 | 1.19 | 1.21 | 1.21 | -4.72% | 22,800 |
| Sep 15, 2025 | 1.22 | 1.33 | 1.21 | 1.27 | 1.27 | 4.96% | 46,000 |
| Sep 12, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 44,473 |
| Sep 11, 2025 | 1.21 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 48,400 |
| Sep 10, 2025 | 1.28 | 1.31 | 1.22 | 1.22 | 1.22 | -4.69% | 89,711 |
| Sep 9, 2025 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | 0.00% | 52,801 |
| Sep 8, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -0.78% | 53,200 |
Page 1 of 136