Vivani Medical, Inc.VANINASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/2/2026	$1.42	$1.49	$1.40	$1.47	433,693
1/30/2026	$1.49	$1.51	$1.39	$1.39	607,966
1/29/2026	$1.53	$1.55	$1.38	$1.51	1.29M
1/28/2026	$1.38	$1.51	$1.37	$1.49	1.41M
1/27/2026	$1.43	$1.43	$1.36	$1.38	226,700
1/26/2026	$1.47	$1.47	$1.30	$1.38	949,400
1/23/2026	$1.48	$1.50	$1.44	$1.48	191,240
1/22/2026	$1.54	$1.57	$1.44	$1.47	582,719
1/21/2026	$1.41	$1.55	$1.40	$1.51	1.70M
1/20/2026	$1.31	$1.44	$1.31	$1.36	798,134
1/16/2026	$1.26	$1.28	$1.23	$1.27	75,600
1/15/2026	$1.27	$1.30	$1.25	$1.26	155,903
1/14/2026	$1.28	$1.33	$1.26	$1.27	72,900
1/13/2026	$1.27	$1.35	$1.25	$1.28	86,200
1/12/2026	$1.33	$1.35	$1.27	$1.28	130,305
1/9/2026	$1.30	$1.33	$1.29	$1.33	78,800
1/8/2026	$1.28	$1.33	$1.27	$1.31	117,600
1/7/2026	$1.26	$1.32	$1.26	$1.29	127,730
1/6/2026	$1.24	$1.29	$1.24	$1.26	89,448
1/5/2026	$1.26	$1.33	$1.25	$1.26	56,500
1/2/2026	$1.23	$1.29	$1.22	$1.27	96,030
12/31/2025	$1.24	$1.26	$1.18	$1.23	338,040
12/30/2025	$1.23	$1.25	$1.21	$1.23	251,522
12/29/2025	$1.25	$1.26	$1.22	$1.25	243,176
12/26/2025	$1.35	$1.35	$1.25	$1.27	304,600
12/24/2025	$1.36	$1.41	$1.30	$1.33	129,800
12/23/2025	$1.42	$1.42	$1.36	$1.37	220,600
12/22/2025	$1.41	$1.46	$1.38	$1.44	320,200
12/19/2025	$1.36	$1.46	$1.36	$1.39	494,228
12/18/2025	$1.39	$1.45	$1.37	$1.38	195,122
12/17/2025	$1.45	$1.49	$1.35	$1.35	276,555
12/16/2025	$1.40	$1.47	$1.38	$1.41	298,100
12/15/2025	$1.35	$1.40	$1.34	$1.35	94,900
12/12/2025	$1.40	$1.44	$1.34	$1.35	192,000
12/11/2025	$1.48	$1.50	$1.39	$1.39	274,418
12/10/2025	$1.48	$1.55	$1.48	$1.48	217,000
12/9/2025	$1.45	$1.54	$1.44	$1.52	221,666
12/8/2025	$1.42	$1.48	$1.41	$1.45	161,108
12/5/2025	$1.43	$1.47	$1.39	$1.40	93,517
12/4/2025	$1.40	$1.43	$1.38	$1.41	104,409
12/3/2025	$1.36	$1.40	$1.34	$1.40	91,572
12/2/2025	$1.35	$1.36	$1.33	$1.34	37,400
12/1/2025	$1.36	$1.40	$1.33	$1.33	80,208
11/28/2025	$1.38	$1.39	$1.36	$1.36	51,109
11/26/2025	$1.31	$1.40	$1.30	$1.36	348,900
11/25/2025	$1.31	$1.32	$1.25	$1.32	166,710
11/24/2025	$1.30	$1.35	$1.29	$1.32	144,800
11/21/2025	$1.34	$1.36	$1.28	$1.32	164,400
11/20/2025	$1.37	$1.47	$1.34	$1.35	256,500
11/19/2025	$1.43	$1.44	$1.35	$1.37	169,846
11/18/2025	$1.48	$1.50	$1.36	$1.41	262,100
11/17/2025	$1.45	$1.49	$1.38	$1.47	301,300
11/14/2025	$1.36	$1.45	$1.36	$1.42	140,349
11/13/2025	$1.47	$1.52	$1.35	$1.36	322,400
11/12/2025	$1.44	$1.54	$1.44	$1.53	142,187
11/11/2025	$1.51	$1.52	$1.42	$1.43	165,027
11/10/2025	$1.52	$1.57	$1.49	$1.51	206,599
11/7/2025	$1.44	$1.53	$1.40	$1.52	336,509
11/6/2025	$1.45	$1.48	$1.40	$1.47	266,003
11/5/2025	$1.51	$1.58	$1.45	$1.47	267,900
11/4/2025	$1.58	$1.60	$1.50	$1.51	402,541

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance