Get the Stockscreener App
1.30
1.56%
0.02
Vivani Medical Inc Stock (VANI) Price History
The historical daily chart and data for Vivani Medical Inc stock (VANI), show that the latest closing stock price as of July 27, 2026, is $1.30.
- Vivani Medical Inc all-time high stock price is $7.80, occurred on February 28, 2024.
- The lowest Vivani Medical Inc stock price recorded was $0.7536 on April 06, 2023. Since then, Vivani Medical Inc's stock price has risen over 72.51% to $1.30 now.
- The 52-week high stock price for VANI is $1.92, representing a 47.69% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for VANI is $0.9228, indicating a -29.02% decrease from the current share price, occurred on March 30, 2026.
The table below shows more information about VANI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $1.31 | $1.26 | $0.0549 | 134,133.0 | +1.56% |
| Jul 24, 2026 | $1.37 | $1.25 | $0.12 | 197,535.0 | -7.91% |
| Jul 23, 2026 | $1.39 | $1.34 | $0.05 | 201,552.0 | +0.00% |
| Jul 22, 2026 | $1.48 | $1.38 | $0.095 | 295,997.0 | -2.80% |
| Jul 21, 2026 | $1.47 | $1.35 | $0.115 | 203,293.0 | +5.93% |
| Jul 20, 2026 | $1.38 | $1.31 | $0.07 | 182,813.0 | +2.27% |
| Jul 17, 2026 | $1.38 | $1.28 | $0.10 | 466,731.0 | -2.22% |
| Jul 16, 2026 | $1.49 | $1.34 | $0.15 | 648,754.0 | -4.26% |
| Jul 15, 2026 | $1.44 | $1.36 | $0.08 | 304,171.0 | +0.71% |
| Jul 14, 2026 | $1.45 | $1.39 | $0.06 | 208,778.0 | -1.41% |
| Jul 13, 2026 | $1.48 | $1.34 | $0.14 | 626,961.0 | +4.41% |
| Jul 10, 2026 | $1.54 | $1.32 | $0.22 | 1,033,873.0 | -12.82% |
| Jul 09, 2026 | $1.66 | $1.47 | $0.1907 | 1,219,999.0 | -2.50% |
| Jul 08, 2026 | $1.61 | $1.33 | $0.285 | 2,243,806.0 | +18.52% |
| Jul 07, 2026 | $1.42 | $1.26 | $0.16 | 11,455,908.0 | +3.85% |
| Jul 06, 2026 | $1.32 | $1.26 | $0.06 | 198,557.0 | +3.17% |
| Jul 02, 2026 | $1.35 | $1.23 | $0.12 | 1,325,814.0 | +2.44% |
| Jul 01, 2026 | $1.25 | $1.20 | $0.0473 | 49,019.0 | -0.81% |
| Jun 30, 2026 | $1.26 | $1.19 | $0.0675 | 163,220.0 | +2.48% |
Vivani Medical Inc Stock (VANI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vivani Medical Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VANI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vivani Medical Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vivani Medical Inc Stock (VANI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $1.66 | $1.20 | $0.4607 | 21,131,827.0 | +4.84% |
| Jun, 2026 | $1.33 | $1.10 | $0.23 | 3,419,156.0 | -6.06% |
| May, 2026 | $1.39 | $1.12 | $0.2695 | 3,963,731.0 | -1.49% |
| Apr, 2026 | $1.53 | $0.9617 | $0.5683 | 6,405,357.0 | +34.00% |
| Mar, 2026 | $1.26 | $0.9228 | $0.3373 | 5,079,713.0 | -18.70% |
| Feb, 2026 | $1.49 | $1.16 | $0.33 | 5,184,245.0 | -11.51% |
| Jan, 2026 | $1.57 | $1.22 | $0.355 | 8,736,028.0 | +13.01% |
Vivani Medical Inc Stock (VANI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.55 | $1.21 | $0.34 | 4,266,493.0 | -9.56% |
| Nov, 2025 | $1.65 | $1.25 | $0.4016 | 4,374,990.0 | -15.53% |
| Oct, 2025 | $1.92 | $1.31 | $0.61 | 10,008,324.0 | +14.18% |
| Sep, 2025 | $1.58 | $1.14 | $0.44 | 3,902,628.0 | +22.61% |
| Aug, 2025 | $1.55 | $1.14 | $0.41 | 2,754,288.0 | -14.81% |
| Jul, 2025 | $1.80 | $1.24 | $0.5599 | 2,469,489.0 | +4.65% |
| Jun, 2025 | $1.35 | $1.11 | $0.24 | 3,105,857.0 | +2.38% |
| May, 2025 | $1.28 | $1.00 | $0.28 | 1,338,985.0 | +22.33% |
| Apr, 2025 | $1.08 | $0.9054 | $0.1746 | 1,796,608.0 | -1.90% |
| Mar, 2025 | $1.16 | $1.03 | $0.1304 | 2,092,152.0 | -5.41% |
| Feb, 2025 | $1.19 | $1.10 | $0.09 | 1,506,353.0 | -6.72% |
| Jan, 2025 | $1.33 | $1.15 | $0.18 | 1,873,628.0 | +2.59% |
Vivani Medical Inc Stock (VANI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.46 | $1.14 | $0.32 | 2,716,704.0 | -18.06% |
| Nov, 2024 | $1.50 | $1.21 | $0.29 | 3,223,552.0 | +9.92% |
| Oct, 2024 | $1.35 | $1.10 | $0.25 | 1,338,517.0 | +11.97% |
| Sep, 2024 | $1.32 | $1.10 | $0.22 | 2,066,885.0 | -10.69% |
| Aug, 2024 | $1.41 | $1.15 | $0.255 | 1,457,851.0 | +6.50% |
| Jul, 2024 | $1.39 | $1.20 | $0.19 | 2,128,015.0 | -2.38% |
| Jun, 2024 | $2.09 | $1.21 | $0.88 | 18,083,665.0 | -22.70% |
| May, 2024 | $2.01 | $1.55 | $0.46 | 2,872,094.0 | +0.62% |
| Apr, 2024 | $2.22 | $1.61 | $0.61 | 3,847,133.0 | -12.43% |
| Mar, 2024 | $3.47 | $1.73 | $1.74 | 15,580,250.0 | -56.16% |
| Feb, 2024 | $7.80 | $1.01 | $6.79 | 175,575,059.0 | +317.82% |
| Jan, 2024 | $1.10 | $1.00 | $0.0999 | 672,008.0 | -0.98% |
1.97%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):