5 DAY PERFORMANCE
+10.17%
1 MONTH PERFORMANCE
-4.41%
3 MONTH PERFORMANCE
-3.70%
6 MONTH PERFORMANCE
+6.56%
YEAR-TO-DATE PERFORMANCE
+5.69%
1 YEAR PERFORMANCE
+10.17%
Vivani Medical Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $1.32 | $1.30 (-1.52%) | $1.33 | $1.27 | 402.56 K | $76.73 M |
| 02/19/2026 | $1.30 | $1.30 (0%) | $1.32 | $1.26 | 245.85 K | $77.62 M |
| 02/18/2026 | $1.27 | $1.30 (2.36%) | $1.34 | $1.26 | 320.66 K | $77.62 M |
| 02/17/2026 | $1.20 | $1.26 (5%) | $1.29 | $1.20 | 357.70 K | $75.24 M |
| 02/13/2026 | $1.18 | $1.18 (0%) | $1.22 | $1.17 | 118.71 K | $70.46 M |
| 02/12/2026 | $1.24 | $1.17 (-5.65%) | $1.25 | $1.16 | 307.51 K | $69.86 M |
| 02/11/2026 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.18 | 531.68 K | $74.64 M |
| 02/10/2026 | $1.29 | $1.26 (-2.33%) | $1.31 | $1.26 | 186.22 K | $75.24 M |
| 02/09/2026 | $1.28 | $1.29 (0.78%) | $1.31 | $1.26 | 145.95 K | $77.03 M |
| 02/06/2026 | $1.24 | $1.26 (1.61%) | $1.29 | $1.23 | 221.90 K | $75.24 M |
| 02/05/2026 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.23 | 343.05 K | $73.44 M |
| 02/04/2026 | $1.39 | $1.32 (-5.04%) | $1.40 | $1.27 | 490.75 K | $78.82 M |
| 02/03/2026 | $1.49 | $1.40 (-6.04%) | $1.49 | $1.38 | 412.30 K | $83.60 M |
| 02/02/2026 | $1.42 | $1.47 (3.52%) | $1.49 | $1.40 | 436.00 K | $87.78 M |
| 01/30/2026 | $1.49 | $1.39 (-6.71%) | $1.51 | $1.39 | 608.00 K | $83.00 M |
| 01/29/2026 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.38 | 1.29 M | $90.16 M |
| 01/28/2026 | $1.38 | $1.49 (7.97%) | $1.51 | $1.37 | 1.41 M | $88.97 M |
| 01/27/2026 | $1.43 | $1.38 (-3.5%) | $1.43 | $1.36 | 226.70 K | $82.40 M |
| 01/26/2026 | $1.47 | $1.38 (-6.12%) | $1.47 | $1.30 | 949.40 K | $82.40 M |
| 01/23/2026 | $1.48 | $1.48 (0%) | $1.50 | $1.44 | 191.24 K | $88.37 M |
| 01/22/2026 | $1.54 | $1.47 (-4.55%) | $1.57 | $1.44 | 582.72 K | $87.78 M |
| 01/21/2026 | $1.41 | $1.51 (7.09%) | $1.55 | $1.40 | 1.70 M | $90.16 M |
| 01/20/2026 | $1.31 | $1.36 (3.82%) | $1.44 | $1.31 | 798.13 K | $81.21 M |
| 01/16/2026 | $1.26 | $1.27 (0.79%) | $1.28 | $1.23 | 75.60 K | $75.83 M |
| 01/15/2026 | $1.27 | $1.26 (-0.79%) | $1.30 | $1.25 | 155.90 K | $75.24 M |
| 01/14/2026 | $1.28 | $1.27 (-0.78%) | $1.33 | $1.26 | 72.90 K | $75.83 M |
| 01/13/2026 | $1.27 | $1.28 (0.79%) | $1.35 | $1.25 | 86.20 K | $76.43 M |
| 01/12/2026 | $1.33 | $1.28 (-3.76%) | $1.35 | $1.27 | 130.31 K | $76.43 M |
| 01/09/2026 | $1.30 | $1.33 (2.31%) | $1.33 | $1.29 | 78.80 K | $79.42 M |
| 01/08/2026 | $1.28 | $1.31 (2.34%) | $1.33 | $1.27 | 117.60 K | $78.22 M |
| 01/07/2026 | $1.26 | $1.29 (2.38%) | $1.32 | $1.26 | 127.73 K | $77.03 M |
| 01/06/2026 | $1.24 | $1.26 (1.61%) | $1.29 | $1.24 | 89.45 K | $75.24 M |
| 01/05/2026 | $1.26 | $1.26 (0%) | $1.33 | $1.25 | 56.50 K | $75.24 M |
| 01/02/2026 | $1.23 | $1.27 (3.25%) | $1.29 | $1.22 | 96.03 K | $75.83 M |
| 12/31/2025 | $1.24 | $1.23 (-0.81%) | $1.26 | $1.18 | 338.04 K | $73.44 M |
| 12/30/2025 | $1.23 | $1.23 (0%) | $1.25 | $1.21 | 251.52 K | $73.44 M |
| 12/29/2025 | $1.25 | $1.25 (0%) | $1.26 | $1.22 | 243.18 K | $74.64 M |
| 12/26/2025 | $1.35 | $1.27 (-5.93%) | $1.35 | $1.25 | 304.60 K | $75.83 M |
| 12/24/2025 | $1.36 | $1.33 (-2.21%) | $1.41 | $1.30 | 129.80 K | $79.42 M |
| 12/23/2025 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.36 | 220.60 K | $81.80 M |
| 12/22/2025 | $1.41 | $1.44 (2.13%) | $1.46 | $1.38 | 320.20 K | $85.98 M |
| 12/19/2025 | $1.36 | $1.39 (2.21%) | $1.46 | $1.36 | 494.23 K | $83.00 M |
| 12/18/2025 | $1.39 | $1.38 (-0.72%) | $1.45 | $1.37 | 195.12 K | $82.40 M |
| 12/17/2025 | $1.45 | $1.35 (-6.9%) | $1.49 | $1.35 | 276.56 K | $80.61 M |
| 12/16/2025 | $1.40 | $1.41 (0.71%) | $1.47 | $1.38 | 298.10 K | $84.19 M |
| 12/15/2025 | $1.35 | $1.35 (0%) | $1.40 | $1.34 | 94.90 K | $80.61 M |
| 12/12/2025 | $1.40 | $1.35 (-3.57%) | $1.44 | $1.34 | 192.00 K | $80.61 M |
| 12/11/2025 | $1.48 | $1.39 (-6.08%) | $1.50 | $1.39 | 274.42 K | $83.00 M |
| 12/10/2025 | $1.48 | $1.48 (0%) | $1.55 | $1.48 | 217.00 K | $88.37 M |
| 12/09/2025 | $1.45 | $1.52 (4.83%) | $1.54 | $1.44 | 221.67 K | $90.76 M |
| 12/08/2025 | $1.42 | $1.45 (2.11%) | $1.48 | $1.41 | 161.11 K | $86.58 M |
| 12/05/2025 | $1.43 | $1.40 (-2.1%) | $1.47 | $1.39 | 93.52 K | $83.60 M |
| 12/04/2025 | $1.40 | $1.41 (0.71%) | $1.43 | $1.38 | 104.41 K | $84.19 M |
| 12/03/2025 | $1.36 | $1.40 (2.94%) | $1.40 | $1.34 | 91.57 K | $83.60 M |
| 12/02/2025 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.33 | 37.40 K | $80.01 M |
| 12/01/2025 | $1.36 | $1.33 (-2.21%) | $1.40 | $1.33 | 80.21 K | $79.42 M |
| 11/28/2025 | $1.38 | $1.36 (-1.45%) | $1.39 | $1.36 | 51.11 K | $81.21 M |
| 11/26/2025 | $1.31 | $1.36 (3.82%) | $1.40 | $1.30 | 348.90 K | $81.21 M |
| 11/25/2025 | $1.31 | $1.32 (0.76%) | $1.32 | $1.25 | 166.71 K | $78.82 M |
| 11/24/2025 | $1.30 | $1.32 (1.54%) | $1.35 | $1.29 | 144.80 K | $78.82 M |
| 11/21/2025 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.28 | 164.40 K | $78.82 M |
| 11/20/2025 | $1.37 | $1.35 (-1.46%) | $1.47 | $1.34 | 256.50 K | $80.61 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.
