Vivani Medical, Inc. VANI
1.01 USD +0.03 (+2.70%)
Regular-session close
0.96 -0.05 -4.96%
After hours · Nov 13, 7:57 PM ET
0.8882 Day range 1.03
0.938 52-week range 1.60
- YTD
- -17.89%
- 1 year
- -25.74%
VANI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.97 | 1.03 | 0.89 | 1.01 | +0.03 | +2.75% | 365,907 |
| Nov 12, 2026 | 1.12 | 1.12 | 0.80 | 0.98 | -0.15 | -13.01% | 1,391,400 |
| Nov 11, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | -0.02 | -1.74% | 136,200 |
| Nov 10, 2026 | 1.15 | 1.16 | 1.09 | 1.15 | +0.02 | +1.77% | 170,200 |
| Nov 9, 2026 | 1.09 | 1.14 | 1.08 | 1.13 | +0.06 | +5.61% | 108,400 |
| Nov 6, 2026 | 1.04 | 1.10 | 1.04 | 1.07 | +0.03 | +2.88% | 262,600 |
| Nov 5, 2026 | 1.07 | 1.10 | 1.01 | 1.04 | -0.03 | -2.80% | 401,200 |
| Nov 4, 2026 | 1.08 | 1.09 | 1.04 | 1.07 | +0.02 | +1.90% | 181,000 |
| Nov 3, 2026 | 1.09 | 1.13 | 1.04 | 1.05 | -0.04 | -3.67% | 282,600 |
| Nov 2, 2026 | 1.13 | 1.16 | 1.08 | 1.09 | 0.00 | 0.00% | 185,800 |
| Oct 30, 2026 | 1.12 | 1.13 | 1.07 | 1.09 | -0.05 | -4.39% | 198,000 |
| Oct 29, 2026 | 1.13 | 1.20 | 1.12 | 1.14 | 0.00 | 0.00% | 194,900 |
| Oct 28, 2026 | 1.12 | 1.16 | 1.06 | 1.14 | 0.00 | 0.00% | 267,000 |
| Oct 27, 2026 | 1.12 | 1.17 | 1.12 | 1.14 | +0.01 | +0.88% | 197,500 |
| Oct 26, 2026 | 1.11 | 1.15 | 1.11 | 1.13 | +0.02 | +1.80% | 122,700 |
| Oct 23, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | +0.02 | +1.83% | 85,800 |
| Oct 22, 2026 | 1.12 | 1.13 | 1.07 | 1.09 | -0.07 | -6.03% | 241,000 |
| Oct 21, 2026 | 1.13 | 1.17 | 1.12 | 1.16 | +0.04 | +3.57% | 161,200 |
| Oct 20, 2026 | 1.13 | 1.15 | 1.11 | 1.12 | 0.00 | 0.00% | 89,600 |
| Oct 19, 2026 | 1.12 | 1.14 | 1.10 | 1.12 | 0.00 | 0.00% | 80,400 |
| Oct 16, 2026 | 1.15 | 1.16 | 1.10 | 1.12 | -0.03 | -2.61% | 361,600 |
| Oct 15, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | -0.01 | -0.86% | 108,400 |
| Oct 14, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | -0.02 | -1.69% | 157,100 |
| Oct 13, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | -0.01 | -0.84% | 269,100 |
| Oct 12, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | -0.06 | -4.80% | 146,500 |
| Oct 9, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | +0.02 | +1.63% | 101,900 |
| Oct 8, 2026 | 1.26 | 1.31 | 1.19 | 1.23 | -0.04 | -3.15% | 260,700 |
| Oct 7, 2026 | 1.25 | 1.34 | 1.24 | 1.27 | +0.03 | +2.42% | 272,400 |
| Oct 6, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | +0.02 | +1.64% | 100,600 |
| Oct 5, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | -0.01 | -0.81% | 95,200 |
| Oct 2, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | +0.01 | +0.82% | 88,200 |
| Oct 1, 2026 | 1.23 | 1.26 | 1.22 | 1.22 | -0.02 | -1.61% | 63,800 |
| Sep 30, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | +0.01 | +0.81% | 119,100 |
| Sep 29, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | -0.02 | -1.60% | 82,900 |
| Sep 28, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | +0.01 | +0.81% | 107,000 |
| Sep 25, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | +0.01 | +0.81% | 128,200 |
| Sep 24, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 0.00 | 0.00% | 80,200 |
| Sep 23, 2026 | 1.26 | 1.27 | 1.21 | 1.23 | -0.04 | -3.15% | 149,100 |
| Sep 22, 2026 | 1.24 | 1.31 | 1.24 | 1.27 | +0.03 | +2.42% | 174,900 |
| Sep 21, 2026 | 1.20 | 1.27 | 1.20 | 1.24 | +0.05 | +4.20% | 131,800 |
| Sep 18, 2026 | 1.22 | 1.23 | 1.17 | 1.19 | -0.02 | -1.65% | 904,500 |
| Sep 17, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | -0.01 | -0.82% | 219,800 |
| Sep 16, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | -0.01 | -0.81% | 141,800 |
| Sep 15, 2026 | 1.26 | 1.27 | 1.21 | 1.23 | -0.03 | -2.38% | 208,600 |
| Sep 14, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | -0.01 | -0.79% | 150,500 |
| Sep 11, 2026 | 1.25 | 1.29 | 1.24 | 1.27 | +0.02 | +1.60% | 249,300 |
| Sep 10, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | -0.07 | -5.30% | 254,300 |
| Sep 9, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | -0.04 | -2.94% | 282,500 |
| Sep 8, 2026 | 1.50 | 1.50 | 1.34 | 1.36 | -0.13 | -8.72% | 465,800 |
| Sep 4, 2026 | 1.40 | 1.51 | 1.38 | 1.49 | +0.10 | +7.19% | 475,100 |
| Sep 3, 2026 | 1.44 | 1.47 | 1.37 | 1.39 | -0.03 | -2.11% | 231,100 |
| Sep 2, 2026 | 1.37 | 1.45 | 1.37 | 1.42 | +0.06 | +4.41% | 140,400 |
| Sep 1, 2026 | 1.36 | 1.39 | 1.35 | 1.36 | -0.03 | -2.16% | 191,500 |
| Aug 31, 2026 | 1.44 | 1.48 | 1.37 | 1.39 | -0.03 | -2.11% | 208,200 |
| Aug 28, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | +0.02 | +1.43% | 163,000 |
| Aug 27, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | -0.01 | -0.71% | 86,700 |
| Aug 26, 2026 | 1.43 | 1.45 | 1.37 | 1.41 | -0.01 | -0.70% | 215,700 |
| Aug 25, 2026 | 1.38 | 1.42 | 1.34 | 1.42 | +0.04 | +2.90% | 200,500 |
| Aug 24, 2026 | 1.40 | 1.41 | 1.34 | 1.38 | 0.00 | 0.00% | 174,300 |
| Aug 21, 2026 | 1.44 | 1.44 | 1.37 | 1.38 | -0.03 | -2.13% | 104,700 |
| Aug 20, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | +0.02 | +1.44% | 108,100 |
| Aug 19, 2026 | 1.46 | 1.53 | 1.30 | 1.39 | -0.06 | -4.14% | 789,100 |
| Aug 18, 2026 | 1.35 | 1.45 | 1.34 | 1.45 | +0.10 | +7.41% | 349,800 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | -0.05 | -3.57% | 124,800 |
| Aug 14, 2026 | 1.34 | 1.42 | 1.34 | 1.40 | +0.06 | +4.48% | 114,300 |
65 days, newest first. Daily bars as drawn on the VANI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.