Get the Stockscreener App
1.415
0.71%
0.01
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 December 05, 2025, is $1.415.
- 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 87.77% to $1.415 now.
- The 52-week high stock price for VANI is $1.92, representing a 35.69% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for VANI is $0.9054, indicating a -36.01% decrease from the current share price, occurred on April 04, 2025.
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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $1.47 | $1.41 | $0.0599 | 76,074.0 | +0.71% |
| Dec 04, 2025 | $1.43 | $1.38 | $0.0499 | 100,841.0 | +0.36% |
| Dec 03, 2025 | $1.40 | $1.34 | $0.0594 | 91,486.0 | +4.48% |
| Dec 02, 2025 | $1.36 | $1.33 | $0.03 | 37,361.0 | +0.75% |
| Dec 01, 2025 | $1.40 | $1.33 | $0.07 | 80,182.0 | -2.21% |
| Nov 28, 2025 | $1.39 | $1.36 | $0.03 | 51,109.0 | +0.00% |
| Nov 26, 2025 | $1.40 | $1.30 | $0.10 | 347,433.0 | +3.03% |
| Nov 25, 2025 | $1.32 | $1.25 | $0.07 | 166,610.0 | +0.00% |
| Nov 24, 2025 | $1.35 | $1.29 | $0.0599 | 144,761.0 | +0.00% |
| Nov 21, 2025 | $1.36 | $1.28 | $0.08 | 164,196.0 | -2.22% |
| Nov 20, 2025 | $1.47 | $1.34 | $0.13 | 248,840.0 | -1.46% |
| Nov 19, 2025 | $1.44 | $1.35 | $0.085 | 169,549.0 | -2.84% |
| Nov 18, 2025 | $1.50 | $1.36 | $0.14 | 261,615.0 | -4.08% |
| Nov 17, 2025 | $1.49 | $1.38 | $0.11 | 300,044.0 | +3.52% |
| Nov 14, 2025 | $1.45 | $1.36 | $0.09 | 140,298.0 | +4.80% |
| Nov 13, 2025 | $1.52 | $1.35 | $0.1696 | 317,724.0 | -11.44% |
| Nov 12, 2025 | $1.54 | $1.44 | $0.10 | 141,937.0 | +6.99% |
| Nov 11, 2025 | $1.52 | $1.42 | $0.10 | 164,408.0 | -5.30% |
| Nov 10, 2025 | $1.57 | $1.49 | $0.083 | 206,077.0 | -0.66% |
| Nov 07, 2025 | $1.52 | $1.40 | $0.125 | 336,503.0 | +3.40% |
| Nov 06, 2025 | $1.48 | $1.40 | $0.08 | 265,983.0 | +0.00% |
| Nov 05, 2025 | $1.58 | $1.45 | $0.1312 | 266,192.0 | -2.33% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.47 | $1.33 | $0.1399 | 385,944.0 | +4.04% |
| 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% |
Vivani Medical Inc Stock (VANI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.23 | $0.84 | $0.39 | 1,494,033.0 | +7.37% |
| Nov, 2023 | $1.18 | $0.9243 | $0.2522 | 453,930.0 | -8.65% |
| Oct, 2023 | $1.15 | $0.9501 | $0.1975 | 745,650.0 | +1.96% |
| Sep, 2023 | $1.05 | $0.88 | $0.17 | 1,086,100.0 | +10.26% |
| Aug, 2023 | $1.32 | $0.8498 | $0.4702 | 821,988.0 | -26.58% |
| Jul, 2023 | $1.33 | $1.15 | $0.18 | 489,983.0 | +4.13% |
| Jun, 2023 | $1.59 | $1.15 | $0.44 | 1,144,638.0 | -7.63% |
| May, 2023 | $1.65 | $1.08 | $0.572 | 2,227,860.0 | +18.02% |
| Apr, 2023 | $1.20 | $0.7536 | $0.4464 | 719,513.0 | +11.00% |
| Mar, 2023 | $1.30 | $0.9101 | $0.3899 | 645,752.0 | +0.00% |
0.91%
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):