5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
-19.44%
3 MONTH PERFORMANCE
+2.65%
6 MONTH PERFORMANCE
-9.38%
YEAR-TO-DATE PERFORMANCE
+13.73%
1 YEAR PERFORMANCE
+2.65%
Vivani Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.14 | 57,087 | $64.09 M |
| 12/23/2024 | $1.17 | $1.18 (0.85%) | $1.20 | $1.16 | 104,045 | $65.19 M |
| 12/20/2024 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.14 | 252,450 | $65.19 M |
| 12/19/2024 | $1.23 | $1.18 (-4.07%) | $1.26 | $1.16 | 337,200 | $65.19 M |
| 12/18/2024 | $1.27 | $1.21 (-4.72%) | $1.29 | $1.20 | 187,583 | $66.85 M |
| 12/17/2024 | $1.30 | $1.30 (0%) | $1.32 | $1.28 | 78,606 | $71.82 M |
| 12/16/2024 | $1.31 | $1.32 (0.76%) | $1.32 | $1.30 | 121,635 | $72.93 M |
| 12/13/2024 | $1.33 | $1.31 (-1.5%) | $1.33 | $1.30 | 141,500 | $72.37 M |
| 12/12/2024 | $1.28 | $1.30 (1.56%) | $1.32 | $1.27 | 66,100 | $71.82 M |
| 12/11/2024 | $1.30 | $1.29 (-0.77%) | $1.30 | $1.26 | 122,350 | $71.27 M |
| 12/10/2024 | $1.33 | $1.28 (-3.76%) | $1.33 | $1.27 | 107,512 | $70.72 M |
| 12/09/2024 | $1.33 | $1.33 (0%) | $1.34 | $1.31 | 116,000 | $73.48 M |
| 12/06/2024 | $1.30 | $1.33 (2.31%) | $1.33 | $1.28 | 138,022 | $73.48 M |
| 12/05/2024 | $1.32 | $1.29 (-2.27%) | $1.33 | $1.28 | 161,057 | $71.27 M |
| 12/04/2024 | $1.41 | $1.33 (-5.67%) | $1.41 | $1.32 | 106,633 | $73.48 M |
| 12/03/2024 | $1.44 | $1.41 (-2.08%) | $1.45 | $1.40 | 52,844 | $77.90 M |
| 12/02/2024 | $1.45 | $1.45 (0%) | $1.46 | $1.42 | 71,100 | $80.11 M |
| 11/29/2024 | $1.47 | $1.44 (-2.04%) | $1.47 | $1.41 | 102,600 | $79.56 M |
| 11/27/2024 | $1.44 | $1.45 (0.69%) | $1.50 | $1.44 | 267,300 | $80.11 M |
| 11/26/2024 | $1.37 | $1.44 (5.11%) | $1.45 | $1.37 | 240,500 | $79.56 M |
| 11/25/2024 | $1.37 | $1.37 (0%) | $1.38 | $1.35 | 117,340 | $75.69 M |
| 11/22/2024 | $1.32 | $1.34 (1.52%) | $1.37 | $1.30 | 100,743 | $74.03 M |
| 11/21/2024 | $1.30 | $1.33 (2.31%) | $1.33 | $1.29 | 117,921 | $73.48 M |
| 11/20/2024 | $1.29 | $1.29 (0%) | $1.34 | $1.28 | 128,400 | $71.27 M |
| 11/19/2024 | $1.32 | $1.29 (-2.27%) | $1.33 | $1.26 | 149,520 | $71.27 M |
| 11/18/2024 | $1.31 | $1.32 (0.76%) | $1.34 | $1.23 | 262,460 | $72.93 M |
| 11/15/2024 | $1.43 | $1.31 (-8.39%) | $1.43 | $1.27 | 198,100 | $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 |