Vivani Medical, Inc. - Common Stock (VANI)
0.9950
-0.0150 (-1.49%)
NASDAQ · Last Trade: Apr 3rd, 1:39 PM EDT
Historical Prices For Vivani Medical, Inc. - Common Stock (VANI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.02 | 1.02 | 1.01 | 1.01 | 90,022 | 1.01 |
| 4/01/2025 | 1.05 | 1.05 | 1.00 | 1.02 | 188,114 | 1.02 |
| 3/31/2025 | 1.08 | 1.08 | 1.04 | 1.05 | 91,232 | 1.05 |
| 3/28/2025 | 1.15 | 1.15 | 1.04 | 1.11 | 186,806 | 1.11 |
| 3/27/2025 | 1.12 | 1.16 | 1.12 | 1.15 | 356,560 | 1.15 |
| 3/26/2025 | 1.10 | 1.13 | 1.06 | 1.12 | 324,390 | 1.12 |
| 3/25/2025 | 1.09 | 1.13 | 1.09 | 1.10 | 59,423 | 1.10 |
| 3/24/2025 | 1.11 | 1.11 | 1.09 | 1.09 | 39,701 | 1.09 |
| 3/21/2025 | 1.08 | 1.10 | 1.07 | 1.09 | 33,109 | 1.09 |
| 3/20/2025 | 1.09 | 1.10 | 1.09 | 1.10 | 37,793 | 1.10 |
| 3/19/2025 | 1.10 | 1.13 | 1.09 | 1.10 | 38,933 | 1.10 |
| 3/18/2025 | 1.09 | 1.10 | 1.08 | 1.09 | 58,436 | 1.09 |
| 3/17/2025 | 1.09 | 1.10 | 1.08 | 1.10 | 61,244 | 1.10 |
| 3/14/2025 | 1.07 | 1.10 | 1.04 | 1.09 | 113,882 | 1.09 |
| 3/13/2025 | 1.10 | 1.10 | 1.03 | 1.06 | 188,122 | 1.06 |
| 3/12/2025 | 1.07 | 1.07 | 1.03 | 1.04 | 153,940 | 1.04 |
| 3/11/2025 | 1.04 | 1.06 | 1.03 | 1.05 | 57,803 | 1.05 |
| 3/10/2025 | 1.08 | 1.09 | 1.04 | 1.04 | 68,704 | 1.04 |
| 3/07/2025 | 1.08 | 1.10 | 1.08 | 1.08 | 65,901 | 1.08 |
| 3/06/2025 | 1.11 | 1.11 | 1.08 | 1.09 | 79,980 | 1.09 |
| 3/05/2025 | 1.10 | 1.10 | 1.08 | 1.10 | 33,723 | 1.10 |
| 3/04/2025 | 1.08 | 1.10 | 1.08 | 1.10 | 72,357 | 1.10 |
| 3/03/2025 | 1.11 | 1.13 | 1.08 | 1.08 | 49,701 | 1.08 |
| 2/28/2025 | 1.12 | 1.13 | 1.10 | 1.11 | 143,295 | 1.11 |
| 2/27/2025 | 1.13 | 1.13 | 1.10 | 1.11 | 83,250 | 1.11 |
| 2/26/2025 | 1.14 | 1.14 | 1.12 | 1.13 | 53,270 | 1.13 |
| 2/25/2025 | 1.15 | 1.17 | 1.12 | 1.13 | 107,883 | 1.13 |
| 2/24/2025 | 1.15 | 1.17 | 1.13 | 1.14 | 57,241 | 1.14 |
| 2/21/2025 | 1.19 | 1.19 | 1.15 | 1.15 | 48,131 | 1.15 |
| 2/20/2025 | 1.19 | 1.19 | 1.17 | 1.18 | 37,866 | 1.18 |
| 2/19/2025 | 1.16 | 1.19 | 1.16 | 1.19 | 58,316 | 1.19 |
| 2/18/2025 | 1.16 | 1.18 | 1.16 | 1.16 | 55,807 | 1.16 |
| 2/14/2025 | 1.15 | 1.17 | 1.14 | 1.17 | 75,061 | 1.17 |
| 2/13/2025 | 1.13 | 1.16 | 1.13 | 1.15 | 43,446 | 1.15 |
| 2/12/2025 | 1.15 | 1.15 | 1.12 | 1.13 | 65,353 | 1.13 |
| 2/11/2025 | 1.16 | 1.16 | 1.13 | 1.14 | 72,843 | 1.14 |
| 2/10/2025 | 1.18 | 1.18 | 1.15 | 1.17 | 86,059 | 1.17 |
| 2/07/2025 | 1.16 | 1.18 | 1.16 | 1.17 | 52,690 | 1.17 |
| 2/06/2025 | 1.17 | 1.18 | 1.16 | 1.16 | 41,358 | 1.16 |
| 2/05/2025 | 1.17 | 1.17 | 1.15 | 1.17 | 58,509 | 1.17 |
| 2/04/2025 | 1.17 | 1.19 | 1.12 | 1.17 | 260,356 | 1.17 |
| 2/03/2025 | 1.16 | 1.18 | 1.16 | 1.17 | 120,108 | 1.17 |
| 1/31/2025 | 1.17 | 1.20 | 1.16 | 1.19 | 145,963 | 1.19 |
| 1/30/2025 | 1.20 | 1.20 | 1.15 | 1.17 | 118,672 | 1.17 |
| 1/29/2025 | 1.18 | 1.19 | 1.16 | 1.17 | 48,330 | 1.17 |
| 1/28/2025 | 1.19 | 1.20 | 1.17 | 1.18 | 57,589 | 1.18 |
| 1/27/2025 | 1.23 | 1.23 | 1.18 | 1.18 | 71,589 | 1.18 |
| 1/24/2025 | 1.20 | 1.23 | 1.19 | 1.23 | 135,147 | 1.23 |
| 1/23/2025 | 1.21 | 1.22 | 1.20 | 1.20 | 44,065 | 1.20 |
| 1/22/2025 | 1.20 | 1.23 | 1.19 | 1.22 | 74,626 | 1.22 |
| 1/21/2025 | 1.20 | 1.23 | 1.20 | 1.20 | 59,738 | 1.20 |
| 1/17/2025 | 1.20 | 1.21 | 1.18 | 1.20 | 66,728 | 1.20 |
| 1/16/2025 | 1.20 | 1.21 | 1.18 | 1.21 | 54,764 | 1.21 |
| 1/15/2025 | 1.19 | 1.23 | 1.18 | 1.20 | 76,913 | 1.20 |
| 1/14/2025 | 1.20 | 1.20 | 1.17 | 1.19 | 70,312 | 1.19 |
| 1/13/2025 | 1.21 | 1.21 | 1.18 | 1.20 | 71,751 | 1.20 |
| 1/10/2025 | 1.22 | 1.22 | 1.18 | 1.21 | 59,650 | 1.21 |
| 1/08/2025 | 1.27 | 1.27 | 1.20 | 1.22 | 95,951 | 1.22 |
| 1/07/2025 | 1.28 | 1.32 | 1.24 | 1.26 | 100,717 | 1.26 |
| 1/06/2025 | 1.27 | 1.33 | 1.24 | 1.28 | 298,790 | 1.28 |
| 1/03/2025 | 1.19 | 1.28 | 1.18 | 1.28 | 125,631 | 1.28 |