Vivani Medical, Inc. (VANI) NASDAQ

Currency In USD

VANI Historical Return

If you invested $1000 in Vivani Medical, Inc. (VANI) 10 years ago, it would be worth $15.89 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $122, while $1000 invested 1 year ago would be worth $1,049.59. This corresponds to total returns of -98.41%, -87.8%, 4.96%, respectively, with annualized returns of -33.9%, -34.34%, 4.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VANI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	1.25	1.27	1.27	1.27	1.24	231,263
September 10, 2026	1.31	1.25	1.25	1.31	1.25	254,271
September 09, 2026	1.36	1.32	1.32	1.36	1.32	282,452
September 08, 2026	1.5	1.36	1.36	1.5	1.34	465,804
September 04, 2026	1.4	1.49	1.49	1.52	1.38	475,087
September 03, 2026	1.44	1.39	1.39	1.44	1.39	0
September 02, 2026	1.37	1.42	1.42	1.45	1.37	140,375
September 01, 2026	1.38	1.36	1.36	1.38	1.35	171,889
August 31, 2026	1.44	1.39	1.39	1.48	1.37	208,205
August 28, 2026	1.41	1.42	1.42	1.43	1.39	162,864
August 27, 2026	1.42	1.4	1.4	1.42	1.4	86,468
August 26, 2026	1.43	1.42	1.42	1.45	1.37	215,666
August 25, 2026	1.38	1.42	1.42	1.42	1.34	200,447
August 24, 2026	1.4	1.38	1.38	1.42	1.34	174,290
August 21, 2026	1.44	1.38	1.38	1.44	1.37	104,718
August 20, 2026	1.36	1.41	1.41	1.42	1.36	108,129
August 19, 2026	1.46	1.39	1.39	1.53	1.31	0
August 18, 2026	1.35	1.45	1.45	1.45	1.34	342,761
August 17, 2026	1.4	1.35	1.35	1.4	1.35	124,844
August 14, 2026	1.34	1.4	1.4	1.42	1.34	112,176
August 13, 2026	1.39	1.34	1.34	1.39	1.31	0
August 12, 2026	1.4	1.37	1.37	1.43	1.34	0
August 11, 2026	1.4	1.39	1.39	1.41	1.38	0
August 10, 2026	1.44	1.41	1.41	1.44	1.35	194,355
August 07, 2026	1.43	1.41	1.41	1.44	1.41	0
August 06, 2026	1.38	1.36	1.36	1.4	1.36	52,450
August 05, 2026	1.43	1.38	1.38	1.43	1.35	82,123
August 04, 2026	1.34	1.4	1.4	1.42	1.33	155,103
August 03, 2026	1.29	1.33	1.33	1.37	1.27	145,661
July 31, 2026	1.32	1.28	1.28	1.32	1.28	33,534
July 30, 2026	1.28	1.3	1.3	1.32	1.27	88,989
July 29, 2026	1.32	1.26	1.26	1.32	1.26	85,016
July 28, 2026	1.31	1.31	1.31	1.31	1.24	218,438
July 27, 2026	1.3	1.3	1.3	1.32	1.26	134,133
July 23, 2026	1.38	1.39	1.39	1.39	1.34	201,552
July 22, 2026	1.46	1.39	1.39	1.48	1.38	296,097
July 21, 2026	1.43	1.43	1.43	1.47	1.35	202,972
July 20, 2026	1.32	1.35	1.35	1.38	1.31	182,863
July 17, 2026	1.34	1.32	1.32	1.38	1.28	468,614
July 16, 2026	1.49	1.35	1.35	1.49	1.34	649,409
July 15, 2026	1.42	1.41	1.41	1.44	1.36	304,073
July 14, 2026	1.4	1.4	1.4	1.45	1.39	208,942
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