Vivani Medical, Inc. - VANI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 10, 2025	1.48	1.48	1.48	1.55	1.48	196,229
December 09, 2025	1.45	1.52	1.52	1.54	1.44	221,666
December 08, 2025	1.42	1.45	1.45	1.48	1.41	161,108
December 05, 2025	1.43	1.4	1.4	1.47	1.39	93,517
December 04, 2025	1.4	1.41	1.41	1.43	1.38	104,404
December 03, 2025	1.36	1.4	1.4	1.4	1.34	91,572
December 02, 2025	1.35	1.34	1.34	1.36	1.33	37,400
December 01, 2025	1.36	1.33	1.33	1.4	1.33	80,208
November 28, 2025	1.38	1.36	1.36	1.39	1.36	51,109
November 26, 2025	1.31	1.36	1.36	1.4	1.3	348,880
November 25, 2025	1.31	1.32	1.32	1.32	1.25	166,710
November 24, 2025	1.3	1.32	1.32	1.35	1.29	144,800
November 21, 2025	1.34	1.32	1.32	1.36	1.28	164,400
November 20, 2025	1.37	1.35	1.35	1.47	1.34	256,500
November 19, 2025	1.43	1.37	1.37	1.44	1.35	169,846
November 18, 2025	1.48	1.41	1.41	1.5	1.36	262,100
November 17, 2025	1.45	1.47	1.47	1.49	1.38	301,300
November 14, 2025	1.36	1.42	1.42	1.45	1.36	140,300
November 13, 2025	1.47	1.36	1.36	1.52	1.35	322,400
November 12, 2025	1.44	1.53	1.53	1.54	1.44	142,000
November 11, 2025	1.51	1.43	1.43	1.52	1.42	164,900
November 10, 2025	1.52	1.51	1.51	1.57	1.49	206,500
November 07, 2025	1.44	1.52	1.52	1.52	1.4	336,509
November 06, 2025	1.45	1.47	1.47	1.48	1.4	266,003
November 05, 2025	1.51	1.47	1.47	1.58	1.45	267,882
November 04, 2025	1.58	1.51	1.51	1.6	1.5	402,541
November 03, 2025	1.64	1.6	1.6	1.65	1.55	280,200
October 31, 2025	1.7	1.61	1.61	1.72	1.6	581,700
October 30, 2025	1.78	1.69	1.69	1.8	1.59	724,507
October 29, 2025	1.74	1.77	1.77	1.81	1.65	1.36M
October 28, 2025	1.63	1.67	1.67	1.71	1.58	1.26M
October 27, 2025	1.57	1.62	1.62	1.64	1.51	1.22M
October 24, 2025	1.66	1.62	1.62	1.68	1.6	184,622
October 23, 2025	1.68	1.63	1.63	1.77	1.57	222,433
October 22, 2025	1.66	1.67	1.67	1.78	1.63	242,925
October 21, 2025	1.89	1.68	1.68	1.92	1.65	590,706
October 20, 2025	1.76	1.87	1.87	1.88	1.7	925,900
October 17, 2025	1.5	1.69	1.69	1.73	1.48	1.14M
October 16, 2025	1.42	1.48	1.48	1.5	1.35	530,309
October 15, 2025	1.32	1.32	1.32	1.35	1.31	65,300
October 14, 2025	1.35	1.32	1.32	1.35	1.31	61,921
October 13, 2025	1.38	1.36	1.36	1.39	1.35	102,100
October 10, 2025	1.4	1.37	1.37	1.44	1.35	86,745
October 09, 2025	1.43	1.41	1.41	1.45	1.38	54,901
October 08, 2025	1.38	1.38	1.38	1.42	1.37	65,356
October 07, 2025	1.43	1.37	1.37	1.44	1.36	104,439
October 06, 2025	1.41	1.41	1.41	1.48	1.41	154,594
October 03, 2025	1.53	1.4	1.4	1.53	1.4	271,128
October 02, 2025	1.43	1.53	1.53	1.54	1.43	113,300
October 01, 2025	1.4	1.44	1.44	1.46	1.4	97,400
September 30, 2025	1.42	1.41	1.41	1.44	1.4	38,725
September 29, 2025	1.45	1.4	1.4	1.46	1.39	87,600
September 26, 2025	1.45	1.43	1.43	1.47	1.41	61,636
September 25, 2025	1.45	1.43	1.43	1.49	1.4	102,124
September 24, 2025	1.52	1.47	1.47	1.54	1.46	115,800
September 23, 2025	1.58	1.5	1.5	1.58	1.48	227,132
September 22, 2025	1.53	1.55	1.55	1.58	1.42	625,652
September 19, 2025	1.47	1.41	1.41	1.5	1.41	172,323
September 18, 2025	1.54	1.47	1.47	1.54	1.41	492,369
September 17, 2025	1.19	1.45	1.45	1.55	1.19	1.36M

Vivani Medical, Inc. (VANI) NASDAQ