5 DAY PERFORMANCE
+2.38%
1 MONTH PERFORMANCE
+14.16%
3 MONTH PERFORMANCE
+15.18%
6 MONTH PERFORMANCE
+8.40%
YEAR-TO-DATE PERFORMANCE
+11.21%
1 YEAR PERFORMANCE
+0.78%
Vivani Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.29 | 35.64 K | |
| 06/25/2025 | $1.29 | $1.30 (0.78%) | $1.33 | $1.28 | 118.04 K | $77.01 M |
| 06/24/2025 | $1.26 | $1.27 (0.79%) | $1.31 | $1.22 | 164.82 K | $75.23 M |
| 06/23/2025 | $1.25 | $1.26 (0.8%) | $1.30 | $1.17 | 311.41 K | $74.64 M |
| 06/20/2025 | $1.15 | $1.26 (9.57%) | $1.35 | $1.13 | 1.00 M | $74.64 M |
| 06/18/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.14 | 33.54 K | $68.12 M |
| 06/17/2025 | $1.13 | $1.15 (1.77%) | $1.16 | $1.13 | 64.60 K | $68.12 M |
| 06/16/2025 | $1.14 | $1.14 (0%) | $1.17 | $1.14 | 39.03 K | $67.53 M |
| 06/13/2025 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.14 | 44.01 K | $68.12 M |
| 06/12/2025 | $1.19 | $1.19 (0%) | $1.24 | $1.17 | 41.60 K | $70.49 M |
| 06/11/2025 | $1.16 | $1.19 (2.59%) | $1.25 | $1.16 | 248.00 K | $70.49 M |
| 06/10/2025 | $1.14 | $1.17 (2.63%) | $1.19 | $1.14 | 161.20 K | $69.31 M |
| 06/09/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.14 | 44.60 K | $68.12 M |
| 06/06/2025 | $1.15 | $1.15 (0%) | $1.18 | $1.13 | 55.44 K | $68.12 M |
| 06/05/2025 | $1.14 | $1.14 (0%) | $1.18 | $1.12 | 147.31 K | $67.53 M |
| 06/04/2025 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.11 | 108.34 K | $66.34 M |
| 06/03/2025 | $1.25 | $1.14 (-8.8%) | $1.26 | $1.11 | 186.15 K | $67.53 M |
| 06/02/2025 | $1.27 | $1.23 (-3.15%) | $1.28 | $1.23 | 92.23 K | $72.86 M |
| 05/30/2025 | $1.18 | $1.26 (6.78%) | $1.28 | $1.18 | 140.92 K | $74.64 M |
| 05/29/2025 | $1.18 | $1.20 (1.69%) | $1.26 | $1.13 | 182.81 K | $71.08 M |
| 05/28/2025 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.14 | 27.20 K | $67.53 M |
| 05/27/2025 | $1.13 | $1.14 (0.88%) | $1.16 | $1.13 | 54.81 K | $67.53 M |
| 05/23/2025 | $1.12 | $1.13 (0.89%) | $1.13 | $1.12 | 22.70 K | $66.94 M |
| 05/22/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.12 | 31.72 K | $67.53 M |
| 05/21/2025 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.13 | 61.61 K | $66.94 M |
| 05/20/2025 | $1.06 | $1.15 (8.49%) | $1.20 | $1.06 | 249.63 K | $68.12 M |
| 05/19/2025 | $1.04 | $1.07 (2.88%) | $1.07 | $1.02 | 86.41 K | $63.38 M |
| 05/16/2025 | $1.02 | $1.03 (0.98%) | $1.04 | $1.01 | 39.84 K | $61.01 M |
| 05/15/2025 | $1.01 | $1.03 (1.98%) | $1.03 | $1.00 | 74.45 K | $61.01 M |
| 05/14/2025 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.01 | 83.43 K | $59.83 M |
| 05/13/2025 | $1.03 | $1.05 (1.94%) | $1.05 | $1.02 | 81.10 K | $62.20 M |
| 05/12/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 52.71 K | $61.01 M |
| 05/09/2025 | $1.04 | $1.04 (0%) | $1.04 | $1.03 | 17.28 K | $59.72 M |
| 05/08/2025 | $1.02 | $1.02 (0%) | $1.04 | $1.02 | 35.81 K | $58.57 M |
| 05/07/2025 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.02 | 16.28 K | $58.57 M |
| 05/06/2025 | $1.03 | $1.03 (0%) | $1.04 | $1.03 | 18.70 K | $59.15 M |
| 05/05/2025 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.02 | 24.26 K | $59.15 M |
| 05/02/2025 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.04 | 28.93 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 |
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.
