Vivani Medical Inc. (VANI)
NASDAQ: VANI
· Real-Time Price · USD
1.29
-0.08 (-5.84%)
At close: Sep 05, 2025, 3:59 PM
1.35
4.65%
After-hours: Sep 05, 2025, 06:42 PM EDT
VANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.40 | 1.40 | 1.28 | 1.29 | 1.29 | -5.84% | 79,774 |
| Sep 4, 2025 | 1.19 | 1.38 | 1.17 | 1.37 | 1.37 | 18.10% | 160,109 |
| Sep 3, 2025 | 1.14 | 1.18 | 1.14 | 1.16 | 1.16 | 0.00% | 15,400 |
| Sep 2, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 53,700 |
| Aug 29, 2025 | 1.19 | 1.22 | 1.14 | 1.15 | 1.15 | -2.54% | 63,121 |
| Aug 28, 2025 | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | -3.28% | 34,100 |
| Aug 27, 2025 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 21,600 |
| Aug 26, 2025 | 1.22 | 1.26 | 1.20 | 1.20 | 1.20 | -2.44% | 71,847 |
| Aug 25, 2025 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.81% | 51,629 |
| Aug 22, 2025 | 1.21 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 32,518 |
| Aug 21, 2025 | 1.20 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 55,000 |
| Aug 20, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 31,746 |
| Aug 19, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -2.42% | 20,505 |
| Aug 18, 2025 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 46,122 |
| Aug 15, 2025 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 96,900 |
| Aug 14, 2025 | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | 0.79% | 62,001 |
| 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 |