5 DAY PERFORMANCE
+0.83%
1 MONTH PERFORMANCE
+2.54%
3 MONTH PERFORMANCE
-5.47%
6 MONTH PERFORMANCE
-5.47%
YEAR-TO-DATE PERFORMANCE
+4.31%
1 YEAR PERFORMANCE
+18.63%
Vivani Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.20 | 43,065 | $66.30 M |
| 01/22/2025 | $1.20 | $1.22 (1.67%) | $1.23 | $1.19 | 74,826 | $67.40 M |
| 01/21/2025 | $1.20 | $1.20 (0%) | $1.23 | $1.20 | 59,858 | $66.30 M |
| 01/17/2025 | $1.20 | $1.20 (0%) | $1.21 | $1.18 | 66,728 | $66.30 M |
| 01/16/2025 | $1.20 | $1.21 (0.83%) | $1.21 | $1.18 | 54,800 | $66.85 M |
| 01/15/2025 | $1.19 | $1.20 (0.84%) | $1.23 | $1.18 | 79,912 | $66.30 M |
| 01/14/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.17 | 71,312 | $65.74 M |
| 01/13/2025 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.18 | 71,855 | $66.30 M |
| 01/10/2025 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.18 | 59,700 | $66.85 M |
| 01/08/2025 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.20 | 95,951 | $67.40 M |
| 01/07/2025 | $1.28 | $1.26 (-1.56%) | $1.32 | $1.24 | 100,848 | $69.61 M |
| 01/06/2025 | $1.27 | $1.28 (0.79%) | $1.33 | $1.24 | 298,863 | $70.72 M |
| 01/03/2025 | $1.19 | $1.28 (7.56%) | $1.28 | $1.18 | 125,631 | $70.72 M |
| 01/02/2025 | $1.16 | $1.20 (3.45%) | $1.20 | $1.16 | 104,642 | $66.30 M |
| 12/31/2024 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.15 | 115,900 | $64.09 M |
| 12/30/2024 | $1.18 | $1.18 (0%) | $1.18 | $1.14 | 196,900 | $65.19 M |
| 12/27/2024 | $1.20 | $1.18 (-1.67%) | $1.24 | $1.17 | 116,999 | $65.19 M |
| 12/26/2024 | $1.16 | $1.19 (2.59%) | $1.20 | $1.14 | 195,293 | $65.74 M |
| 12/24/2024 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.14 | 57,100 | $64.09 M |
| 12/23/2024 | $1.17 | $1.18 (0.85%) | $1.20 | $1.16 | 104,045 | $65.19 M |
| 12/20/2024 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.14 | 252,450 | $65.19 M |
| 12/19/2024 | $1.23 | $1.18 (-4.07%) | $1.26 | $1.16 | 337,200 | $65.19 M |
| 12/18/2024 | $1.27 | $1.21 (-4.72%) | $1.29 | $1.20 | 187,583 | $66.85 M |
| 12/17/2024 | $1.30 | $1.30 (0%) | $1.32 | $1.28 | 78,606 | $71.82 M |
| 12/16/2024 | $1.31 | $1.32 (0.76%) | $1.32 | $1.30 | 121,635 | $72.93 M |
| 12/13/2024 | $1.33 | $1.31 (-1.5%) | $1.33 | $1.30 | 141,500 | $72.37 M |
| 12/12/2024 | $1.28 | $1.30 (1.56%) | $1.32 | $1.27 | 66,100 | $71.82 M |
| 12/11/2024 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.26 | 122,350 | $71.27 M |
| 12/10/2024 | $1.33 | $1.28 (-3.76%) | $1.33 | $1.27 | 107,512 | $70.72 M |
| 12/09/2024 | $1.33 | $1.33 (0%) | $1.34 | $1.31 | 116,000 | $73.48 M |
| 12/06/2024 | $1.30 | $1.33 (2.31%) | $1.33 | $1.28 | 138,022 | $73.48 M |
| 12/05/2024 | $1.32 | $1.29 (-2.27%) | $1.33 | $1.28 | 161,057 | $71.27 M |
| 12/04/2024 | $1.41 | $1.33 (-5.67%) | $1.41 | $1.32 | 106,633 | $73.48 M |
| 12/03/2024 | $1.44 | $1.41 (-2.08%) | $1.45 | $1.40 | 52,844 | $77.90 M |
| 12/02/2024 | $1.45 | $1.45 (0%) | $1.46 | $1.42 | 71,100 | $80.11 M |
| 11/29/2024 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.41 | 102,600 | $79.56 M |
| 11/27/2024 | $1.44 | $1.45 (0.69%) | $1.50 | $1.44 | 267,300 | $80.11 M |
| 11/26/2024 | $1.37 | $1.44 (5.11%) | $1.45 | $1.37 | 240,500 | $79.56 M |
| 11/25/2024 | $1.37 | $1.37 (0%) | $1.38 | $1.35 | 117,340 | $75.69 M |
| 11/22/2024 | $1.32 | $1.34 (1.52%) | $1.37 | $1.30 | 100,743 | $74.03 M |
| 11/21/2024 | $1.30 | $1.33 (2.31%) | $1.33 | $1.29 | 117,921 | $73.48 M |
| 11/20/2024 | $1.29 | $1.29 (0%) | $1.34 | $1.28 | 128,400 | $71.27 M |
| 11/19/2024 | $1.32 | $1.29 (-2.27%) | $1.33 | $1.26 | 149,520 | $71.27 M |
| 11/18/2024 | $1.31 | $1.32 (0.76%) | $1.34 | $1.23 | 262,460 | $72.93 M |
| 11/15/2024 | $1.43 | $1.31 (-8.39%) | $1.43 | $1.27 | 198,100 | $72.37 M |
| 11/14/2024 | $1.41 | $1.44 (2.13%) | $1.47 | $1.39 | 331,200 | $79.56 M |
| 11/13/2024 | $1.28 | $1.39 (8.59%) | $1.40 | $1.25 | 863,129 | $76.79 M |
| 11/12/2024 | $1.25 | $1.25 (0%) | $1.25 | $1.21 | 60,000 | $69.06 M |
| 11/11/2024 | $1.26 | $1.26 (0%) | $1.29 | $1.22 | 46,039 | $69.61 M |
| 11/08/2024 | $1.25 | $1.26 (0.8%) | $1.29 | $1.23 | 46,220 | $69.33 M |
| 11/07/2024 | $1.26 | $1.26 (0%) | $1.29 | $1.24 | 64,800 | $69.33 M |
| 11/06/2024 | $1.29 | $1.26 (-2.33%) | $1.30 | $1.26 | 40,400 | $69.33 M |
| 11/05/2024 | $1.24 | $1.26 (1.61%) | $1.28 | $1.22 | 36,762 | $69.33 M |
| 11/04/2024 | $1.28 | $1.26 (-1.56%) | $1.29 | $1.25 | 38,969 | $69.33 M |
| 11/01/2024 | $1.31 | $1.29 (-1.53%) | $1.31 | $1.28 | 32,224 | $70.98 M |
| 10/31/2024 | $1.34 | $1.31 (-2.24%) | $1.34 | $1.27 | 55,500 | $72.08 M |
| 10/30/2024 | $1.30 | $1.34 (3.08%) | $1.35 | $1.30 | 105,000 | $73.73 M |
| 10/29/2024 | $1.28 | $1.30 (1.56%) | $1.31 | $1.26 | 33,244 | $71.53 M |
| 10/28/2024 | $1.26 | $1.28 (1.59%) | $1.31 | $1.26 | 65,034 | $70.43 M |
| 10/25/2024 | $1.26 | $1.26 (0%) | $1.27 | $1.23 | 31,663 | $69.33 M |
| 10/24/2024 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.25 | 38,548 | $68.78 M |
| 10/23/2024 | $1.28 | $1.28 (0%) | $1.29 | $1.27 | 37,863 | $70.43 M |