Get the Stockscreener App
1.24
2.48%
0.03
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 August 22, 2025, is $1.24.
- 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 64.54% to $1.24 now.
- The 52-week high stock price for VANI is $1.80, representing a 45.16% increase from the current share price, occurred on July 16, 2025.
- The 52-week low stock price for VANI is $0.9054, indicating a -26.98% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $1.25 | $1.20 | $0.0515 | 29,216.0 | +2.48% |
| Aug 21, 2025 | $1.24 | $1.18 | $0.06 | 54,953.0 | -0.82% |
| Aug 20, 2025 | $1.24 | $1.21 | $0.03 | 29,745.0 | +0.83% |
| Aug 19, 2025 | $1.26 | $1.21 | $0.05 | 20,003.0 | -2.42% |
| Aug 18, 2025 | $1.26 | $1.21 | $0.0463 | 46,112.0 | -0.80% |
| Aug 15, 2025 | $1.27 | $1.23 | $0.04 | 96,709.0 | -1.57% |
| Aug 14, 2025 | $1.28 | $1.23 | $0.055 | 61,872.0 | +0.79% |
| Aug 13, 2025 | $1.28 | $1.25 | $0.03 | 64,927.0 | -0.79% |
| Aug 12, 2025 | $1.28 | $1.20 | $0.08 | 100,363.0 | +0.79% |
| Aug 11, 2025 | $1.38 | $1.26 | $0.12 | 137,260.0 | -8.70% |
| Aug 08, 2025 | $1.39 | $1.37 | $0.02 | 35,369.0 | +1.47% |
| Aug 07, 2025 | $1.45 | $1.35 | $0.095 | 132,697.0 | -2.16% |
| Aug 06, 2025 | $1.48 | $1.38 | $0.10 | 135,243.0 | -7.33% |
| Aug 05, 2025 | $1.55 | $1.33 | $0.22 | 1,426,535.0 | +7.14% |
| Aug 04, 2025 | $1.41 | $1.30 | $0.11 | 81,284.0 | +5.26% |
| Aug 01, 2025 | $1.35 | $1.29 | $0.06 | 64,363.0 | -1.48% |
| Jul 31, 2025 | $1.45 | $1.33 | $0.12 | 123,644.0 | -5.59% |
| Jul 30, 2025 | $1.53 | $1.42 | $0.1099 | 87,865.0 | -4.67% |
| Jul 29, 2025 | $1.62 | $1.48 | $0.1412 | 104,441.0 | -6.25% |
| Jul 28, 2025 | $1.64 | $1.60 | $0.0399 | 94,154.0 | -0.62% |
| Jul 25, 2025 | $1.63 | $1.58 | $0.05 | 76,583.0 | +0.63% |
| Jul 24, 2025 | $1.63 | $1.57 | $0.0563 | 74,598.0 | +1.91% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $1.55 | $1.18 | $0.37 | 2,545,867.0 | -8.15% |
| 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% |
0.94%
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):