-
5 DAY PERFORMANCE
-5.04% -
1 MONTH PERFORMANCE
+1.54% -
3 MONTH PERFORMANCE
+3.13% -
6 MONTH PERFORMANCE
-34.00% -
YEAR-TO-DATE PERFORMANCE
+29.41% -
1 YEAR PERFORMANCE
+34.89%
Vivani Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.31 | $1.32 (0.76%) | $1.34 | $1.23 | 261,610 | $72.93 M |
| 11/15/2024 | $1.43 | $1.31 (-8.39%) | $1.43 | $1.27 | 198,050 | $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 |
| 10/22/2024 | $1.29 | $1.29 (0%) | $1.29 | $1.25 | 60,380 | $70.98 M |
| 10/21/2024 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.26 | 46,800 | $70.98 M |
| 10/18/2024 | $1.25 | $1.30 (4%) | $1.30 | $1.23 | 104,547 | $71.53 M |
| 10/17/2024 | $1.23 | $1.26 (2.44%) | $1.27 | $1.21 | 67,022 | $69.33 M |
| 10/16/2024 | $1.16 | $1.24 (6.9%) | $1.24 | $1.16 | 115,400 | $68.23 M |
| 10/15/2024 | $1.12 | $1.16 (3.57%) | $1.18 | $1.12 | 43,108 | $63.82 M |
| 10/14/2024 | $1.13 | $1.14 (0.88%) | $1.15 | $1.13 | 20,939 | $62.72 M |
| 10/11/2024 | $1.12 | $1.13 (0.89%) | $1.14 | $1.11 | 34,200 | $62.17 M |
| 10/10/2024 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.10 | 50,379 | $61.07 M |
| 10/09/2024 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.12 | 35,578 | $61.62 M |
| 10/08/2024 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.12 | 59,358 | $62.17 M |
| 10/07/2024 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.14 | 23,900 | $63.27 M |
| 10/04/2024 | $1.13 | $1.18 (4.42%) | $1.19 | $1.12 | 90,519 | $64.92 M |
| 10/03/2024 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.11 | 109,300 | $61.62 M |
| 10/02/2024 | $1.11 | $1.15 (3.6%) | $1.15 | $1.11 | 43,300 | $63.27 M |
| 10/01/2024 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.11 | 113,524 | $61.62 M |
| 09/30/2024 | $1.13 | $1.17 (3.54%) | $1.17 | $1.13 | 53,270 | $64.37 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 |