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 $15.99 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $127.49, while $1000 invested 1 year ago would be worth $668.71. This corresponds to total returns of -98.4%, -87.25%, -33.13%, respectively, with annualized returns of -33.86%, -33.78%, -33.13%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 1.12 | 1.09 | 1.09 | 1.14 | 1.07 | 240,974 |
| October 21, 2026 | 1.13 | 1.16 | 1.16 | 1.17 | 1.12 | 161,150 |
| October 20, 2026 | 1.13 | 1.12 | 1.12 | 1.16 | 1.11 | 89,566 |
| October 19, 2026 | 1.12 | 1.12 | 1.12 | 1.14 | 1.1 | 80,399 |
| October 16, 2026 | 1.15 | 1.12 | 1.12 | 1.17 | 1.1 | 361,575 |
| October 15, 2026 | 1.15 | 1.15 | 1.15 | 1.17 | 1.15 | 97,488 |
| October 14, 2026 | 1.17 | 1.16 | 1.16 | 1.19 | 1.16 | 134,911 |
| October 13, 2026 | 1.19 | 1.18 | 1.18 | 1.19 | 1.16 | 269,209 |
| October 12, 2026 | 1.22 | 1.19 | 1.19 | 1.23 | 1.19 | 146,528 |
| October 09, 2026 | 1.22 | 1.25 | 1.25 | 1.25 | 1.22 | 101,928 |
| October 08, 2026 | 1.26 | 1.23 | 1.23 | 1.31 | 1.19 | 260,674 |
| October 07, 2026 | 1.25 | 1.27 | 1.27 | 1.33 | 1.25 | 269,917 |
| October 06, 2026 | 1.24 | 1.24 | 1.24 | 1.26 | 1.22 | 100,557 |
| October 05, 2026 | 1.22 | 1.22 | 1.22 | 1.25 | 1.22 | 95,175 |
| October 02, 2026 | 1.25 | 1.23 | 1.23 | 1.25 | 1.23 | 88,201 |
| October 01, 2026 | 1.23 | 1.22 | 1.22 | 1.26 | 1.22 | 63,752 |
| September 30, 2026 | 1.24 | 1.24 | 1.24 | 1.27 | 1.24 | 119,113 |
| September 29, 2026 | 1.25 | 1.23 | 1.23 | 1.25 | 1.22 | 82,914 |
| September 28, 2026 | 1.24 | 1.25 | 1.25 | 1.27 | 1.23 | 106,987 |
| September 25, 2026 | 1.25 | 1.24 | 1.24 | 1.26 | 1.23 | 128,190 |
| September 24, 2026 | 1.23 | 1.23 | 1.23 | 1.24 | 1.22 | 80,174 |
| September 23, 2026 | 1.26 | 1.23 | 1.23 | 1.27 | 1.21 | 149,084 |
| September 22, 2026 | 1.25 | 1.27 | 1.27 | 1.31 | 1.25 | 172,563 |
| September 21, 2026 | 1.21 | 1.24 | 1.24 | 1.26 | 1.21 | 131,076 |
| September 18, 2026 | 1.22 | 1.19 | 1.19 | 1.23 | 1.17 | 904,412 |
| September 17, 2026 | 1.22 | 1.21 | 1.21 | 1.24 | 1.21 | 219,843 |
| September 16, 2026 | 1.23 | 1.22 | 1.22 | 1.24 | 1.22 | 141,295 |
| September 15, 2026 | 1.26 | 1.23 | 1.23 | 1.27 | 1.21 | 208,637 |
| 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 |
AD
