Vivani Medical, Inc. (VANI) NASDAQ

1.20

+0.04(+3.45%)

Updated at May 14 04:00PM

Currency In USD

VANI Historical Return

If you invested $1000 in Vivani Medical, Inc. (VANI) 10 years ago, it would be worth $12.72 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $80.97, while $1000 invested 1 year ago would be worth $1,165.05. This corresponds to total returns of -98.73%, -91.9%, 16.5%, respectively, with annualized returns of -35.36%, -39.53%, 16.5%.

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
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
April 15, 2026	1.06	1.14	1.14	1.15	1.06	246,177
April 14, 2026	1.05	1.07	1.07	1.08	1.05	44,576
April 13, 2026	1.04	1.05	1.05	1.08	1.02	169,938
April 10, 2026	1.06	1.04	1.04	1.06	1.01	115,222
April 09, 2026	1.07	1.04	1.04	1.07	1.03	44,476
April 08, 2026	1.08	1.08	1.08	1.11	1.08	75,374
April 07, 2026	1.11	1.06	1.06	1.11	1.06	158,748
April 06, 2026	1.1	1.11	1.11	1.12	1.07	158,468
April 02, 2026	1	1.08	1.08	1.09	0.96	146,412
April 01, 2026	1.02	1	1	1.05	1	229,545
March 31, 2026	0.95	1	1	1.02	0.95	256,386
March 30, 2026	1.03	0.94	0.94	1.05	0.92	436,064
March 27, 2026	1.06	1.02	1.02	1.06	1.01	241,905
March 26, 2026	1.1	1.08	1.08	1.11	1.07	270,612
March 25, 2026	1.13	1.13	1.13	1.14	1.12	85,712
March 24, 2026	1.17	1.12	1.12	1.17	1.12	149,671
March 23, 2026	1.18	1.18	1.18	1.24	1.17	148,680
March 20, 2026	1.15	1.16	1.16	1.22	1.1	718,698
March 19, 2026	1.15	1.15	1.15	1.17	1.11	220,597
March 18, 2026	1.24	1.17	1.17	1.24	1.15	100,175
March 17, 2026	1.23	1.21	1.21	1.25	1.21	279,300
March 16, 2026	1.15	1.22	1.22	1.26	1.13	422,958
March 13, 2026	1.11	1.1	1.1	1.15	1.1	113,317
March 12, 2026	1.15	1.11	1.11	1.15	1.08	284,209
March 11, 2026	1.18	1.14	1.14	1.19	1.14	200,429
March 10, 2026	1.17	1.17	1.17	1.2	1.17	103,552
March 09, 2026	1.15	1.17	1.17	1.19	1.15	116,780
March 06, 2026	1.15	1.17	1.17	1.21	1.15	156,712
March 05, 2026	1.18	1.15	1.15	1.19	1.15	186,434
March 04, 2026	1.2	1.18	1.18	1.23	1.17	165,808
March 03, 2026	1.22	1.19	1.19	1.22	1.16	248,789
March 02, 2026	1.21	1.22	1.22	1.25	1.2	150,430
February 27, 2026	1.23	1.23	1.23	1.25	1.22	101,805
February 26, 2026	1.26	1.25	1.25	1.27	1.23	109,816
February 25, 2026	1.28	1.27	1.27	1.28	1.24	166,200
February 24, 2026	1.26	1.27	1.27	1.29	1.24	42,100
February 23, 2026	1.29	1.25	1.25	1.31	1.22	285,642
February 20, 2026	1.32	1.3	1.3	1.33	1.27	402,604
February 19, 2026	1.3	1.3	1.3	1.32	1.26	245,848