Vivani Medical Inc. (VANI)
1.07
-0.04 (-3.60%)
At close: Mar 31, 2025, 12:12 PM
Vivani Medical Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.15 | 1.15 | 1.04 | 1.11 | -0.04 | -3.48% | 184,081 |
| Mar 27, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 0.03 | 2.68% | 356,900 |
| Mar 26, 2025 | 1.10 | 1.13 | 1.06 | 1.12 | 0.02 | 1.82% | 324,500 |
| Mar 25, 2025 | 1.09 | 1.13 | 1.09 | 1.10 | 0.01 | 0.92% | 59,423 |
| Mar 24, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 0.00 | 0.00% | 39,701 |
| Mar 21, 2025 | 1.08 | 1.10 | 1.07 | 1.09 | -0.01 | -0.91% | 33,109 |
| Mar 20, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 0.00 | 0.00% | 37,793 |
| Mar 19, 2025 | 1.10 | 1.13 | 1.09 | 1.10 | 0.01 | 0.92% | 39,014 |
| Mar 18, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | -0.01 | -0.91% | 58,439 |
| Mar 17, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 0.01 | 0.92% | 61,300 |
| Mar 14, 2025 | 1.07 | 1.10 | 1.04 | 1.09 | 0.03 | 2.83% | 113,882 |
| Mar 13, 2025 | 1.10 | 1.10 | 1.03 | 1.06 | 0.02 | 1.92% | 189,031 |
| Mar 12, 2025 | 1.07 | 1.07 | 1.03 | 1.04 | -0.01 | -0.95% | 154,600 |
| Mar 11, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 0.01 | 0.96% | 57,807 |
| Mar 10, 2025 | 1.08 | 1.09 | 1.04 | 1.04 | -0.04 | -3.70% | 68,764 |
| Mar 7, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | -0.01 | -0.92% | 65,901 |
| Mar 6, 2025 | 1.11 | 1.11 | 1.08 | 1.09 | -0.01 | -0.91% | 80,000 |
| Mar 5, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 0.00 | 0.00% | 33,723 |
| Mar 4, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 0.02 | 1.85% | 72,400 |
| Mar 3, 2025 | 1.11 | 1.13 | 1.08 | 1.08 | -0.03 | -2.70% | 49,751 |
| Feb 28, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 0.00 | 0.00% | 143,295 |
| Feb 27, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | -0.02 | -1.77% | 83,300 |
| Feb 26, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 0.00 | 0.00% | 53,270 |
| Feb 25, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | -0.01 | -0.88% | 108,205 |
| Feb 24, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | -0.01 | -0.87% | 57,500 |
| Feb 21, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | -0.03 | -2.54% | 48,131 |
| Feb 20, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | -0.01 | -0.84% | 37,900 |
| Feb 19, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 0.03 | 2.59% | 58,403 |
| Feb 18, 2025 | 1.16 | 1.18 | 1.16 | 1.16 | -0.01 | -0.85% | 55,807 |
| Feb 14, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 0.02 | 1.74% | 75,100 |
| Feb 13, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 0.02 | 1.77% | 43,446 |
| Feb 12, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | -0.01 | -0.88% | 65,400 |
| Feb 11, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | -0.03 | -2.56% | 77,843 |
| Feb 10, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 0.00 | 0.00% | 86,600 |
| Feb 7, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 0.01 | 0.86% | 52,700 |
| Feb 6, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | -0.01 | -0.85% | 41,400 |
| Feb 5, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 0.00 | 0.00% | 58,509 |
| Feb 4, 2025 | 1.17 | 1.19 | 1.12 | 1.17 | 0.00 | 0.00% | 260,503 |
| Feb 3, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | -0.02 | -1.68% | 121,400 |
| Jan 31, 2025 | 1.17 | 1.20 | 1.16 | 1.19 | 0.02 | 1.71% | 146,000 |
| Jan 30, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 0.00 | 0.00% | 119,700 |
| Jan 29, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | -0.01 | -0.85% | 48,517 |
| Jan 28, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 0.00 | 0.00% | 60,704 |
| Jan 27, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | -0.05 | -4.07% | 71,729 |
| Jan 24, 2025 | 1.20 | 1.23 | 1.19 | 1.23 | 0.03 | 2.50% | 135,147 |
| Jan 23, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | -0.02 | -1.64% | 44,100 |
| Jan 22, 2025 | 1.20 | 1.23 | 1.19 | 1.22 | 0.02 | 1.67% | 74,826 |
| Jan 21, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 0.00 | 0.00% | 59,858 |
| Jan 17, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | -0.01 | -0.83% | 66,728 |
| Jan 16, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 0.01 | 0.83% | 54,800 |