-
5 DAY PERFORMANCE
+2.65% -
1 MONTH PERFORMANCE
-11.45% -
3 MONTH PERFORMANCE
-7.20% -
6 MONTH PERFORMANCE
-41.41% -
YEAR-TO-DATE PERFORMANCE
+13.73% -
1 YEAR PERFORMANCE
+13.73%
Vivani Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.13 | $1.17 (3.54%) | $1.17 | $1.13 | 53,270 | $63.82 M |
| 09/27/2024 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.12 | 97,900 | $62.72 M |
| 09/26/2024 | $1.18 | $1.13 (-4.24%) | $1.21 | $1.10 | 366,700 | $62.17 M |
| 09/25/2024 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.16 | 67,106 | $64.92 M |
| 09/24/2024 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.20 | 25,100 | $66.03 M |
| 09/23/2024 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.20 | 47,991 | $66.58 M |
| 09/20/2024 | $1.22 | $1.23 (0.82%) | $1.24 | $1.21 | 56,067 | $67.68 M |
| 09/19/2024 | $1.23 | $1.23 (0%) | $1.25 | $1.22 | 26,912 | $67.68 M |
| 09/18/2024 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.21 | 81,500 | $67.13 M |
| 09/17/2024 | $1.24 | $1.24 (0%) | $1.26 | $1.22 | 31,000 | $68.23 M |
| 09/16/2024 | $1.28 | $1.26 (-1.56%) | $1.28 | $1.26 | 21,857 | $69.33 M |
| 09/13/2024 | $1.24 | $1.29 (4.03%) | $1.30 | $1.24 | 29,100 | $70.98 M |
| 09/12/2024 | $1.24 | $1.24 (0%) | $1.29 | $1.23 | 35,244 | $68.23 M |
| 09/11/2024 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.23 | 32,342 | $68.78 M |
| 09/10/2024 | $1.19 | $1.29 (8.4%) | $1.29 | $1.18 | 70,700 | $70.98 M |
| 09/09/2024 | $1.17 | $1.19 (1.71%) | $1.19 | $1.15 | 202,837 | $65.47 M |
| 09/06/2024 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.16 | 110,922 | $64.37 M |
| 09/05/2024 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.21 | 72,195 | $67.13 M |
| 09/04/2024 | $1.28 | $1.21 (-5.47%) | $1.32 | $1.21 | 611,064 | $66.58 M |
| 09/03/2024 | $1.31 | $1.23 (-6.11%) | $1.31 | $1.22 | 58,144 | $67.68 M |
| 08/30/2024 | $1.30 | $1.31 (0.77%) | $1.32 | $1.28 | 28,300 | $72.08 M |
| 08/29/2024 | $1.32 | $1.31 (-0.76%) | $1.32 | $1.27 | 36,190 | $72.08 M |
| 08/28/2024 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.32 | 53,300 | $72.63 M |
| 08/27/2024 | $1.35 | $1.35 (0%) | $1.38 | $1.33 | 46,409 | $74.28 M |
| 08/26/2024 | $1.35 | $1.35 (0%) | $1.37 | $1.32 | 44,707 | $74.28 M |
| 08/23/2024 | $1.34 | $1.36 (1.49%) | $1.36 | $1.33 | 47,399 | $74.83 M |
| 08/22/2024 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.33 | 47,748 | $74.28 M |
| 08/21/2024 | $1.38 | $1.39 (0.72%) | $1.40 | $1.29 | 85,000 | $76.48 M |
| 08/20/2024 | $1.35 | $1.38 (2.22%) | $1.41 | $1.26 | 100,000 | $75.93 M |
| 08/19/2024 | $1.28 | $1.36 (6.25%) | $1.37 | $1.27 | 121,139 | $74.83 M |
| 08/16/2024 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.24 | 31,218 | $70.43 M |
| 08/15/2024 | $1.25 | $1.27 (1.6%) | $1.33 | $1.25 | 89,489 | $69.88 M |
| 08/14/2024 | $1.15 | $1.26 (9.57%) | $1.30 | $1.15 | 124,700 | $69.33 M |
| 08/13/2024 | $1.16 | $1.16 (0%) | $1.17 | $1.15 | 39,106 | $63.82 M |
| 08/12/2024 | $1.16 | $1.16 (0%) | $1.20 | $1.16 | 38,728 | $63.82 M |
| 08/09/2024 | $1.16 | $1.18 (1.72%) | $1.19 | $1.16 | 52,800 | $61.60 M |
| 08/08/2024 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.15 | 97,326 | $60.55 M |
| 08/07/2024 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.15 | 43,800 | $60.55 M |
| 08/06/2024 | $1.16 | $1.17 (0.86%) | $1.20 | $1.16 | 57,626 | $61.08 M |
| 08/05/2024 | $1.15 | $1.16 (0.87%) | $1.18 | $1.15 | 80,200 | $60.55 M |
| 08/02/2024 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.18 | 138,575 | $62.64 M |
| 08/01/2024 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.20 | 68,125 | $63.16 M |
| 07/31/2024 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.22 | 51,400 | $64.21 M |
| 07/30/2024 | $1.25 | $1.22 (-2.4%) | $1.28 | $1.22 | 58,136 | $63.69 M |
| 07/29/2024 | $1.27 | $1.24 (-2.36%) | $1.27 | $1.23 | 61,826 | $64.73 M |
| 07/26/2024 | $1.25 | $1.25 (0%) | $1.27 | $1.23 | 67,916 | $65.25 M |
| 07/25/2024 | $1.24 | $1.25 (0.81%) | $1.26 | $1.23 | 66,963 | $65.25 M |
| 07/24/2024 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.22 | 103,091 | $64.21 M |
| 07/23/2024 | $1.29 | $1.28 (-0.78%) | $1.30 | $1.28 | 34,620 | $66.82 M |
| 07/22/2024 | $1.26 | $1.30 (3.17%) | $1.30 | $1.26 | 71,823 | $67.86 M |
| 07/19/2024 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.26 | 40,851 | $65.77 M |
| 07/18/2024 | $1.37 | $1.30 (-5.11%) | $1.37 | $1.30 | 119,438 | $67.86 M |
| 07/17/2024 | $1.31 | $1.33 (1.53%) | $1.35 | $1.31 | 53,626 | $69.43 M |
| 07/16/2024 | $1.32 | $1.35 (2.27%) | $1.35 | $1.32 | 83,444 | $70.47 M |
| 07/15/2024 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.31 | 87,532 | $69.43 M |
| 07/12/2024 | $1.32 | $1.34 (1.52%) | $1.34 | $1.32 | 152,715 | $69.95 M |
| 07/11/2024 | $1.31 | $1.32 (0.76%) | $1.39 | $1.28 | 658,470 | $68.91 M |
| 07/10/2024 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.25 | 46,394 | $65.25 M |
| 07/09/2024 | $1.28 | $1.25 (-2.34%) | $1.30 | $1.25 | 91,794 | $65.25 M |
| 07/08/2024 | $1.23 | $1.26 (2.44%) | $1.28 | $1.23 | 73,075 | $65.77 M |
| 07/05/2024 | $1.21 | $1.23 (1.65%) | $1.24 | $1.21 | 44,795 | $64.21 M |
| 07/03/2024 | $1.21 | $1.21 (0%) | $1.24 | $1.20 | 48,667 | $63.16 M |
| 07/02/2024 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.20 | 65,344 | $63.16 M |
| 07/01/2024 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.20 | 96,624 | $65.25 M |