Vivani Medical (VANI) went public on November 19, 2014, when it opened at a split-adjusted price of $408.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2026 | $1.21 | $1.26 | $1.01 | $1.02 | 4,428,527 |
February 2026 | $1.42 | $1.49 | $1.16 | $1.23 | 5,225,400 |
January 2026 | $1.23 | $1.57 | $1.22 | $1.39 | 8,837,700 |
December 2025 | $1.36 | $1.55 | $1.18 | $1.23 | 4,638,900 |
November 2025 | $1.64 | $1.65 | $1.25 | $1.36 | 4,394,600 |
October 2025 | $1.40 | $1.92 | $1.31 | $1.61 | 10,164,100 |
September 2025 | $1.14 | $1.58 | $1.14 | $1.41 | 3,963,700 |
August 2025 | $1.30 | $1.55 | $1.14 | $1.15 | 2,776,300 |
July 2025 | $1.29 | $1.80 | $1.24 | $1.34 | 2,550,000 |
June 2025 | $1.27 | $1.35 | $1.11 | $1.29 | 3,130,900 |
May 2025 | $1.05 | $1.28 | $1.00 | $1.26 | 1,349,800 |
April 2025 | $1.05 | $1.08 | $0.91 | $1.03 | 1,839,700 |
March 2025 | $1.11 | $1.16 | $1.03 | $1.05 | 2,170,900 |
February 2025 | $1.16 | $1.19 | $1.10 | $1.11 | 1,527,600 |
January 2025 | $1.16 | $1.33 | $1.15 | $1.19 | 1,888,500 |
December 2024 | $1.45 | $1.46 | $1.14 | $1.16 | 2,845,300 |
November 2024 | $1.31 | $1.50 | $1.21 | $1.44 | 3,243,900 |
October 2024 | $1.17 | $1.35 | $1.10 | $1.31 | 1,383,800 |
September 2024 | $1.31 | $1.32 | $1.10 | $1.17 | 2,093,700 |
August 2024 | $1.23 | $1.41 | $1.15 | $1.31 | 1,471,100 |
July 2024 | $1.27 | $1.39 | $1.20 | $1.23 | 2,177,800 |
June 2024 | $1.63 | $2.09 | $1.21 | $1.26 | 18,148,000 |
May 2024 | $1.63 | $2.01 | $1.55 | $1.63 | 2,923,300 |
April 2024 | $1.90 | $2.22 | $1.61 | $1.62 | 3,904,500 |
March 2024 | $3.31 | $3.47 | $1.73 | $1.85 | 15,750,400 |
