Vivani Medical, Inc. (VANI) NASDAQ
1.30
+0.015(+1.17%)
Currency In USD
- 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 $13.96 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $66.25, while $1000 invested 1 year ago would be worth $1,142.77. This corresponds to total returns of -98.6%, -93.38%, 14.28%, respectively, with annualized returns of -34.76%, -41.88%, 14.28%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
