5 DAY PERFORMANCE
-0.95%
1 MONTH PERFORMANCE
+5.05%
3 MONTH PERFORMANCE
-11.11%
6 MONTH PERFORMANCE
-19.38%
YEAR-TO-DATE PERFORMANCE
-10.34%
1 YEAR PERFORMANCE
-41.57%
Vivani Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.04 | 28.92 K | $59.72 M |
| 05/01/2025 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.04 | 21.80 K | $59.72 M |
| 04/30/2025 | $1.02 | $1.03 (0.98%) | $1.04 | $1.02 | 21.60 K | $59.15 M |
| 04/29/2025 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.03 | 45.09 K | $59.15 M |
| 04/28/2025 | $1.04 | $1.05 (0.96%) | $1.06 | $1.04 | 25.20 K | $60.29 M |
| 04/25/2025 | $1.01 | $1.05 (3.96%) | $1.05 | $1.01 | 44.03 K | $60.29 M |
| 04/24/2025 | $1.02 | $1.03 (0.98%) | $1.04 | $1.01 | 44.24 K | $59.15 M |
| 04/23/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.02 | 37.74 K | $59.15 M |
| 04/22/2025 | $1.02 | $1.02 (0%) | $1.03 | $1.01 | 29.22 K | $58.57 M |
| 04/21/2025 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.01 | 106.60 K | $58.57 M |
| 04/17/2025 | $1.05 | $1.06 (0.95%) | $1.08 | $1.04 | 65.53 K | $60.87 M |
| 04/16/2025 | $1.03 | $1.05 (1.94%) | $1.05 | $1.02 | 65.10 K | $60.29 M |
| 04/15/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.03 | 58.06 K | $59.15 M |
| 04/14/2025 | $1.02 | $1.04 (1.96%) | $1.06 | $1.01 | 59.63 K | $59.72 M |
| 04/11/2025 | $1.01 | $1.02 (0.99%) | $1.02 | $1.01 | 54.28 K | $58.57 M |
| 04/10/2025 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.01 | 41.11 K | $58.00 M |
| 04/09/2025 | $1.02 | $1.05 (2.94%) | $1.07 | $1.02 | 152.21 K | $60.29 M |
| 04/08/2025 | $1.00 | $1.02 (2%) | $1.04 | $0.99 | 132.93 K | $58.57 M |
| 04/07/2025 | $0.99 | $1.02 (3.03%) | $1.02 | $0.94 | 163.12 K | $58.57 M |
| 04/04/2025 | $0.99 | $0.96 (-3.03%) | $1.00 | $0.91 | 265.43 K | $52.78 M |
| 04/03/2025 | $1.01 | $0.99 (-1.98%) | $1.02 | $0.99 | 150.11 K | $54.43 M |
| 04/02/2025 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.01 | 90.02 K | $55.53 M |
| 04/01/2025 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.00 | 189.33 K | $56.08 M |
| 03/31/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.04 | 91.48 K | $57.73 M |
| 03/28/2025 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.04 | 186.81 K | $61.03 M |
| 03/27/2025 | $1.12 | $1.15 (2.68%) | $1.16 | $1.12 | 356.90 K | $63.53 M |
| 03/26/2025 | $1.10 | $1.12 (1.82%) | $1.13 | $1.06 | 324.50 K | $61.88 M |
| 03/25/2025 | $1.09 | $1.10 (0.92%) | $1.13 | $1.09 | 59.42 K | $60.77 M |
| 03/24/2025 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.09 | 39.70 K | $60.22 M |
| 03/21/2025 | $1.08 | $1.09 (0.93%) | $1.10 | $1.07 | 33.11 K | $60.22 M |
| 03/20/2025 | $1.09 | $1.10 (0.92%) | $1.10 | $1.09 | 37.79 K | $60.77 M |
| 03/19/2025 | $1.10 | $1.10 (0%) | $1.13 | $1.09 | 39.01 K | $60.77 M |
| 03/18/2025 | $1.09 | $1.09 (0%) | $1.10 | $1.08 | 58.44 K | $60.22 M |
| 03/17/2025 | $1.09 | $1.10 (0.92%) | $1.10 | $1.09 | 61.30 K | $60.77 M |
| 03/14/2025 | $1.07 | $1.09 (1.87%) | $1.10 | $1.04 | 113.88 K | $60.22 M |
| 03/13/2025 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.03 | 189.03 K | $58.56 M |
| 03/12/2025 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.03 | 154.60 K | $57.46 M |
| 03/11/2025 | $1.04 | $1.05 (0.96%) | $1.06 | $1.03 | 57.81 K | $58.01 M |
| 03/10/2025 | $1.08 | $1.04 (-3.7%) | $1.09 | $1.04 | 68.76 K | $57.46 M |
| 03/07/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.08 | 65.90 K | $59.67 M |
| 03/06/2025 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.08 | 80.00 K | $60.22 M |
| 03/05/2025 | $1.10 | $1.10 (0%) | $1.10 | $1.09 | 33.72 K | $60.77 M |
| 03/04/2025 | $1.08 | $1.10 (1.85%) | $1.11 | $1.08 | 72.40 K | $60.77 M |
| 03/03/2025 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.08 | 49.75 K | $59.67 M |
| 02/28/2025 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.10 | 143.30 K | $61.32 M |
| 02/27/2025 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.10 | 83.30 K | $61.32 M |
| 02/26/2025 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.12 | 53.27 K | $62.43 M |
| 02/25/2025 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.12 | 108.21 K | $62.43 M |
| 02/24/2025 | $1.15 | $1.14 (-0.87%) | $1.17 | $1.13 | 57.50 K | $62.98 M |
| 02/21/2025 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.15 | 48.13 K | $63.53 M |
| 02/20/2025 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.17 | 37.90 K | $65.19 M |
| 02/19/2025 | $1.16 | $1.19 (2.59%) | $1.19 | $1.16 | 58.40 K | $65.74 M |
| 02/18/2025 | $1.16 | $1.16 (0%) | $1.18 | $1.16 | 55.81 K | $64.09 M |
| 02/14/2025 | $1.15 | $1.17 (1.74%) | $1.17 | $1.14 | 75.10 K | $64.64 M |
| 02/13/2025 | $1.13 | $1.15 (1.77%) | $1.16 | $1.13 | 43.45 K | $63.53 M |
| 02/12/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.12 | 65.40 K | $62.43 M |
| 02/11/2025 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.13 | 77.84 K | $62.98 M |
| 02/10/2025 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.15 | 86.60 K | $64.64 M |
| 02/07/2025 | $1.16 | $1.17 (0.86%) | $1.18 | $1.16 | 52.70 K | $64.64 M |
| 02/06/2025 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.16 | 41.40 K | $64.09 M |
| 02/05/2025 | $1.17 | $1.17 (0%) | $1.17 | $1.15 | 58.51 K | $64.64 M |
| 02/04/2025 | $1.17 | $1.17 (0%) | $1.19 | $1.12 | 260.50 K | $64.64 M |
| 02/03/2025 | $1.16 | $1.17 (0.86%) | $1.18 | $1.16 | 121.40 K | $64.64 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
