Vivani Medical, Inc. (VANI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VANI Historical Return
If you invested $1000 in Vivani Medical, Inc. (VANI) 10 years ago, it would be worth $14.71 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $123.81, while $1000 invested 1 year ago would be worth $959.73. This corresponds to total returns of -98.53%, -87.62%, -4.03%, respectively, with annualized returns of -34.41%, -34.14%, -4.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VANI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 1.39 | 1.42 | 1.42 | 1.48 | 1.34 | 626,961 |
| July 10, 2026 | 1.52 | 1.36 | 1.36 | 1.54 | 1.32 | 1.04M |
| July 09, 2026 | 1.58 | 1.56 | 1.56 | 1.66 | 1.47 | 1.22M |
| July 08, 2026 | 1.36 | 1.6 | 1.6 | 1.62 | 1.33 | 2.25M |
| July 07, 2026 | 1.32 | 1.35 | 1.35 | 1.42 | 1.26 | 11.46M |
| July 06, 2026 | 1.26 | 1.3 | 1.3 | 1.32 | 1.26 | 198,557 |
| July 02, 2026 | 1.24 | 1.26 | 1.26 | 1.35 | 1.24 | 1.32M |
| July 01, 2026 | 1.2 | 1.23 | 1.23 | 1.25 | 1.2 | 49,020 |
| June 30, 2026 | 1.21 | 1.24 | 1.24 | 1.26 | 1.19 | 164,760 |
| June 29, 2026 | 1.21 | 1.21 | 1.21 | 1.24 | 1.18 | 45,789 |
| June 26, 2026 | 1.15 | 1.2 | 1.2 | 1.22 | 1.15 | 164,555 |
| June 25, 2026 | 1.21 | 1.14 | 1.14 | 1.25 | 1.13 | 298,950 |
| June 24, 2026 | 1.21 | 1.22 | 1.22 | 1.24 | 1.16 | 217,121 |
| June 23, 2026 | 1.14 | 1.19 | 1.19 | 1.2 | 1.14 | 247,296 |
| June 22, 2026 | 1.18 | 1.13 | 1.13 | 1.18 | 1.13 | 75,821 |
| June 18, 2026 | 1.15 | 1.15 | 1.15 | 1.18 | 1.15 | 196,266 |
| June 17, 2026 | 1.18 | 1.15 | 1.15 | 1.21 | 1.14 | 113,844 |
| June 16, 2026 | 1.22 | 1.17 | 1.17 | 1.24 | 1.16 | 334,791 |
| June 15, 2026 | 1.17 | 1.13 | 1.13 | 1.19 | 1.1 | 204,205 |
| June 12, 2026 | 1.13 | 1.1 | 1.1 | 1.14 | 1.1 | 118,321 |
| June 11, 2026 | 1.15 | 1.13 | 1.13 | 1.15 | 1.12 | 102,117 |
| June 10, 2026 | 1.13 | 1.13 | 1.13 | 1.16 | 1.13 | 55,139 |
| June 09, 2026 | 1.15 | 1.14 | 1.14 | 1.17 | 1.13 | 145,122 |
| June 08, 2026 | 1.18 | 1.15 | 1.15 | 1.21 | 1.14 | 130,808 |
| June 05, 2026 | 1.26 | 1.18 | 1.18 | 1.26 | 1.17 | 0 |
| June 04, 2026 | 1.28 | 1.28 | 1.28 | 1.31 | 1.26 | 102,623 |
| June 03, 2026 | 1.31 | 1.28 | 1.28 | 1.31 | 1.26 | 116,468 |
| June 02, 2026 | 1.27 | 1.3 | 1.3 | 1.32 | 1.23 | 223,271 |
| June 01, 2026 | 1.32 | 1.29 | 1.29 | 1.33 | 1.25 | 218,094 |
| May 29, 2026 | 1.29 | 1.32 | 1.32 | 1.33 | 1.26 | 146,289 |
| May 28, 2026 | 1.26 | 1.29 | 1.29 | 1.31 | 1.25 | 121,782 |
| May 27, 2026 | 1.23 | 1.28 | 1.28 | 1.3 | 1.22 | 195,745 |
| May 26, 2026 | 1.2 | 1.24 | 1.24 | 1.25 | 1.19 | 221,866 |
| May 22, 2026 | 1.16 | 1.2 | 1.2 | 1.21 | 1.15 | 378,752 |
| May 21, 2026 | 1.17 | 1.16 | 1.16 | 1.18 | 1.15 | 227,110 |
| May 20, 2026 | 1.16 | 1.19 | 1.19 | 1.2 | 1.16 | 174,328 |
| May 19, 2026 | 1.16 | 1.15 | 1.15 | 1.2 | 1.13 | 482,734 |
| May 18, 2026 | 1.17 | 1.14 | 1.14 | 1.17 | 1.13 | 138,194 |
| May 15, 2026 | 1.2 | 1.17 | 1.17 | 1.2 | 1.16 | 183,135 |
| May 14, 2026 | 1.12 | 1.2 | 1.2 | 1.2 | 1.12 | 288,499 |
| May 13, 2026 | 1.16 | 1.16 | 1.16 | 1.18 | 1.12 | 108,883 |
| May 12, 2026 | 1.2 | 1.14 | 1.14 | 1.24 | 1.14 | 200,397 |
| May 11, 2026 | 1.2 | 1.2 | 1.2 | 1.24 | 1.18 | 138,237 |
| May 08, 2026 | 1.23 | 1.19 | 1.19 | 1.25 | 1.18 | 126,315 |
| May 07, 2026 | 1.27 | 1.21 | 1.21 | 1.27 | 1.19 | 213,049 |
| May 06, 2026 | 1.26 | 1.25 | 1.25 | 1.27 | 1.2 | 176,926 |
| May 05, 2026 | 1.35 | 1.25 | 1.25 | 1.35 | 1.24 | 241,736 |
| May 04, 2026 | 1.36 | 1.34 | 1.34 | 1.39 | 1.33 | 129,722 |
| May 01, 2026 | 1.33 | 1.36 | 1.36 | 1.36 | 1.33 | 69,919 |
| April 30, 2026 | 1.32 | 1.34 | 1.34 | 1.37 | 1.32 | 105,719 |
| April 29, 2026 | 1.39 | 1.32 | 1.32 | 1.39 | 1.31 | 147,301 |
| April 28, 2026 | 1.37 | 1.37 | 1.37 | 1.39 | 1.33 | 166,016 |
| April 27, 2026 | 1.36 | 1.39 | 1.39 | 1.47 | 1.32 | 446,618 |
| April 24, 2026 | 1.31 | 1.35 | 1.35 | 1.38 | 1.29 | 192,243 |
| April 23, 2026 | 1.33 | 1.31 | 1.31 | 1.34 | 1.29 | 215,332 |
| April 22, 2026 | 1.39 | 1.33 | 1.33 | 1.45 | 1.31 | 371,963 |
| April 21, 2026 | 1.52 | 1.38 | 1.38 | 1.52 | 1.36 | 495,777 |
| April 20, 2026 | 1.31 | 1.51 | 1.51 | 1.53 | 1.27 | 907,545 |
| April 17, 2026 | 1.4 | 1.34 | 1.34 | 1.4 | 1.31 | 457,444 |
| April 16, 2026 | 1.26 | 1.31 | 1.31 | 1.31 | 1.18 | 1.45M |
AD
