Dark

VANI
Vivani Medical, Inc. Common Stock (DE)
stock NASDAQ

At Close

Jul 8, 2026 3:59:56 PM EDT

1.61USD+19.259%(+0.26)2,239,806

1.60Bid 1.82Ask 0.22Spread

Pre-market

Jul 8, 2026 9:27:30 AM EDT

1.34USD-0.741%(-0.01)27,605

After-hours

Jul 8, 2026 4:42:30 PM EDT

1.56USD-3.106%(-0.05)28,374

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	1.3600	1.6200	1.36000	1.6100	+19.259%	2,239,806	0.000%
2026-07-07	1.3200	1.4200	1.26000	1.3500	+3.846%	11,555,365	+19.259%
2026-07-06	1.2600	1.3200	1.26000	1.3000	+3.175%	198,592	+23.846%
2026-07-02	1.2400	1.3500	1.23000	1.2600	+2.439%	1,341,710	+27.778%
2026-07-01	1.2000	1.2473	1.20000	1.2300	-0.806%	49,020	+30.894%
2026-06-30	1.2100	1.2575	1.19000	1.2400	+2.479%	167,890	+29.839%
2026-06-29	1.2100	1.2367	1.18000	1.2100	+0.833%	46,834	+33.058%
2026-06-26	1.1500	1.2150	1.15000	1.2000	+5.263%	164,555	+34.167%
2026-06-25	1.2100	1.2500	1.13000	1.1400	-6.557%	298,974	+41.228%
2026-06-24	1.2100	1.2380	1.16000	1.2200	+2.521%	217,122	+31.967%
2026-06-23	1.1400	1.2000	1.14000	1.1900	+5.310%	247,515	+35.294%
2026-06-22	1.1800	1.1800	1.13000	1.1300	-1.739%	76,341	+42.478%
2026-06-18	1.1500	1.1789	1.15000	1.1500	0.000%	201,861	+40.000%
2026-06-17	1.1800	1.2100	1.14000	1.1500	-1.709%	114,228	+40.000%
2026-06-16	1.2200	1.2400	1.16000	1.1700	+3.540%	344,023	+37.607%
2026-06-15	1.1700	1.1900	1.10000	1.1300	+2.727%	229,890	+42.478%
2026-06-12	1.1300	1.1400	1.10000	1.1000	-2.655%	120,833	+46.364%
2026-06-11	1.1500	1.1500	1.11500	1.1300	0.000%	102,137	+42.478%
2026-06-10	1.1300	1.1600	1.13000	1.1300	-0.877%	56,063	+42.478%
2026-06-09	1.1500	1.1699	1.13000	1.1400	-0.870%	145,132	+41.228%
2026-06-08	1.1800	1.2100	1.14000	1.1500	-2.542%	131,810	+40.000%
2026-06-05	1.2600	1.2600	1.17000	1.1800	-7.813%	157,261	+36.441%
2026-06-04	1.2800	1.3050	1.26000	1.2800	0.000%	102,623	+25.781%
2026-06-03	1.3100	1.3100	1.26000	1.2800	-1.538%	117,343	+25.781%
2026-06-02	1.2700	1.3198	1.23000	1.3000	+0.775%	223,291	+23.846%
2026-06-01	1.3200	1.3300	1.25000	1.2900	-2.273%	216,282	+24.806%
2026-05-29	1.2900	1.3300	1.26000	1.3200	+2.326%	146,729	+21.970%
2026-05-28	1.2500	1.3100	1.25000	1.2900	+0.781%	123,777	+24.806%
2026-05-27	1.2300	1.3000	1.22000	1.2800	+3.226%	197,149	+25.781%
2026-05-26	1.2000	1.2500	1.19010	1.2400	+3.333%	223,552	+29.839%
2026-05-22	1.1600	1.2100	1.15000	1.2000	+3.448%	389,501	+34.167%
2026-05-21	1.1900	1.2000	1.14000	1.1600	-2.521%	236,492	+38.793%
2026-05-20	1.1600	1.2000	1.16000	1.1900	+3.478%	174,587	+35.294%
2026-05-19	1.1600	1.2000	1.13000	1.1500	+0.877%	482,935	+40.000%
2026-05-18	1.1700	1.1700	1.13000	1.1400	-2.564%	139,188	+41.228%
2026-05-15	1.2000	1.2000	1.16000	1.1700	-2.500%	183,135	+37.607%
2026-05-14	1.1200	1.2000	1.12000	1.2000	+3.448%	288,721	+34.167%
2026-05-13	1.1600	1.1750	1.12200	1.1600	+1.754%	112,393	+38.793%
2026-05-12	1.2000	1.2350	1.14000	1.1400	-5.000%	200,488	+41.228%
2026-05-11	1.2000	1.2400	1.18000	1.2000	+0.840%	139,112	+34.167%
2026-05-08	1.2300	1.2450	1.17500	1.1900	-1.653%	126,420	+35.294%
2026-05-07	1.2700	1.2700	1.19010	1.2100	-3.200%	217,155	+33.058%
2026-05-06	1.2600	1.2700	1.20000	1.2500	0.000%	176,361	+28.800%
2026-05-05	1.3500	1.3500	1.24000	1.2500	-6.716%	242,929	+28.800%
2026-05-04	1.3600	1.3895	1.32500	1.3400	-1.471%	129,816	+20.149%
2026-05-01	1.3300	1.3606	1.33000	1.3600	+1.493%	70,774	+18.382%
2026-04-30	1.3200	1.3700	1.32000	1.3400	+1.515%	105,769	+20.149%
2026-04-29	1.3900	1.3900	1.31000	1.3200	-3.650%	153,206	+21.970%
2026-04-28	1.3700	1.3900	1.33000	1.3700	-1.439%	166,172	+17.518%
2026-04-27	1.3600	1.4650	1.32000	1.3900	+2.963%	448,923	+15.827%
2026-04-24	1.3100	1.3800	1.29000	1.3500	+3.053%	250,902	+19.259%
2026-04-23	1.3300	1.3400	1.29000	1.3100	-1.504%	216,597	+22.901%
2026-04-22	1.3900	1.4500	1.31000	1.3300	-3.623%	387,290	+21.053%
2026-04-21	1.5200	1.5200	1.35000	1.3800	-8.609%	501,834	+16.667%
2026-04-20	1.3100	1.5300	1.27000	1.5100	+12.687%	954,719	+6.623%
2026-04-17	1.4000	1.4000	1.31000	1.3400	+2.290%	464,510	+20.149%
2026-04-16	1.2600	1.3100	1.18000	1.3100	+14.912%	1,480,097	+22.901%
2026-04-15	1.0600	1.1500	1.06000	1.1400	+6.542%	247,066	+41.228%
2026-04-14	1.0500	1.0800	1.05000	1.0700	+1.905%	44,702	+50.467%
2026-04-13	1.0400	1.0800	1.02000	1.0500	+0.962%	169,954	+53.333%
2026-04-10	1.0600	1.0600	1.01000	1.0400	0.000%	115,349	+54.808%
2026-04-09	1.0700	1.0700	1.03500	1.0400	-1.887%	44,658	+54.808%
2026-04-08	1.0800	1.1100	1.06000	1.0600	0.000%	76,286	+51.887%
2026-04-07	1.1100	1.1100	1.06000	1.0600	-4.505%	158,749	+51.887%
2026-04-06	1.1000	1.1200	1.07000	1.1100	+2.778%	159,716	+45.045%
2026-04-02	1.0000	1.0867	0.96170	1.0800	+8.000%	147,818	+49.074%
2026-04-01	1.0300	1.0500	1.00000	1.0000	0.000%	230,087	+61.000%
2026-03-31	0.9480	1.0200	0.94800	1.0000	+6.610%	256,451	+61.000%
2026-03-30	1.0300	1.0500	0.92275	0.9380	-8.039%	441,966	+71.642%
2026-03-27	1.0600	1.0600	1.01000	1.0200	-5.556%	244,008	+57.843%
2026-03-26	1.1000	1.1100	1.06500	1.0800	-4.425%	271,313	+49.074%
2026-03-25	1.1300	1.1400	1.12000	1.1300	+0.893%	84,889	+42.478%
2026-03-24	1.1700	1.1700	1.12000	1.1200	-5.085%	149,815	+43.750%
2026-03-23	1.1800	1.2400	1.16560	1.1800	+1.724%	148,353	+36.441%
2026-03-20	1.1500	1.2200	1.10000	1.1600	+0.870%	742,200	+38.793%
2026-03-19	1.1500	1.1778	1.11000	1.1500	-1.709%	232,835	+40.000%
2026-03-18	1.2400	1.2400	1.15000	1.1700	-3.306%	105,048	+37.607%
2026-03-17	1.2300	1.2500	1.21000	1.2100	-0.820%	281,569	+33.058%
2026-03-16	1.1500	1.2600	1.13000	1.2200	+10.909%	431,043	+31.967%
2026-03-13	1.1100	1.1500	1.10000	1.1000	-0.901%	115,689	+46.364%
2026-03-12	1.1500	1.1500	1.07500	1.1100	-2.632%	290,308	+45.045%
2026-03-11	1.1800	1.1887	1.14000	1.1400	-2.564%	200,539	+41.228%
2026-03-10	1.1700	1.2000	1.16500	1.1700	0.000%	104,732	+37.607%
2026-03-09	1.1500	1.1859	1.15000	1.1700	0.000%	116,796	+37.607%
2026-03-06	1.1500	1.2140	1.15000	1.1700	+1.739%	156,713	+37.607%
2026-03-05	1.1800	1.1900	1.15000	1.1500	-2.542%	186,435	+40.000%
2026-03-04	1.2000	1.2300	1.17000	1.1800	-0.840%	168,487	+36.441%
2026-03-03	1.2100	1.2200	1.16000	1.1900	-2.459%	250,340	+35.294%
2026-03-02	1.2100	1.2455	1.20000	1.2200	-0.813%	150,431	+31.967%
2026-02-27	1.2300	1.2500	1.22000	1.2300	-1.600%	101,806	+30.894%
2026-02-26	1.2600	1.2690	1.23000	1.2500	-1.575%	109,817	+28.800%
2026-02-25	1.2800	1.2824	1.24000	1.2700	0.000%	166,199	+26.772%
2026-02-24	1.2600	1.2850	1.24000	1.2700	+1.600%	42,068	+26.772%
2026-02-23	1.2900	1.3100	1.22010	1.2500	-3.846%	285,642	+28.800%
2026-02-20	1.3200	1.3300	1.27390	1.3000	0.000%	402,604	+23.846%
2026-02-19	1.3000	1.3187	1.26050	1.3000	0.000%	245,848	+23.846%
2026-02-18	1.2700	1.3400	1.26000	1.3000	+3.175%	320,661	+23.846%
2026-02-17	1.2000	1.2900	1.20000	1.2600	+6.780%	357,650	+27.778%
2026-02-13	1.1800	1.2200	1.17000	1.1800	+0.855%	118,705	+36.441%
2026-02-12	1.2400	1.2500	1.16000	1.1700	-6.400%	307,510	+37.607%
2026-02-11	1.2600	1.2688	1.18000	1.2500	-0.794%	531,683	+28.800%
2026-02-10	1.2900	1.3100	1.26000	1.2600	-2.326%	186,119	+27.778%
2026-02-09	1.2800	1.3050	1.26000	1.2900	+2.381%	145,931	+24.806%
2026-02-06	1.2400	1.2900	1.23000	1.2600	+2.439%	221,872	+27.778%
2026-02-05	1.2800	1.3000	1.23000	1.2300	-6.818%	343,046	+30.894%
2026-02-04	1.3900	1.4000	1.27000	1.3200	-5.714%	490,747	+21.970%
2026-02-03	1.4900	1.4900	1.38000	1.4000	-4.762%	412,250	+15.000%
2026-02-02	1.4200	1.4900	1.40000	1.4700	+5.755%	435,994	+9.524%
2026-01-30	1.4900	1.5100	1.39000	1.3900	-7.947%	607,966	+15.827%
2026-01-29	1.5300	1.5450	1.38000	1.5100	+1.342%	1,285,886	+6.623%
2026-01-28	1.3800	1.5100	1.37000	1.4900	+7.971%	1,412,746	+8.054%
2026-01-27	1.4300	1.4300	1.36000	1.3800	0.000%	226,663	+16.667%
2026-01-26	1.4700	1.4700	1.30000	1.3800	-6.757%	949,353	+16.667%
2026-01-23	1.4800	1.4960	1.43500	1.4800	+0.680%	191,240	+8.784%
2026-01-22	1.5400	1.5700	1.44000	1.4700	-2.649%	582,719	+9.524%
2026-01-21	1.4100	1.5500	1.39500	1.5100	+11.029%	1,696,162	+6.623%
2026-01-20	1.3100	1.4390	1.31000	1.3600	+7.087%	798,134	+18.382%
2026-01-16	1.2600	1.2800	1.23100	1.2700	+0.794%	75,554	+26.772%
2026-01-15	1.2700	1.3000	1.25000	1.2600	-0.787%	155,903	+27.778%
2026-01-14	1.2800	1.3300	1.26000	1.2700	-0.781%	72,894	+26.772%
2026-01-13	1.2700	1.3499	1.25000	1.2800	0.000%	86,079	+25.781%
2026-01-12	1.3300	1.3454	1.27000	1.2800	-3.759%	130,305	+25.781%
2026-01-09	1.3000	1.3300	1.28870	1.3300	+1.527%	78,694	+21.053%
2026-01-08	1.2800	1.3299	1.27180	1.3100	+1.550%	117,595	+22.901%
2026-01-07	1.2600	1.3200	1.26000	1.2900	+2.381%	127,730	+24.806%
2026-01-06	1.2400	1.2850	1.24000	1.2600	0.000%	89,448	+27.778%
2026-01-05	1.2600	1.3299	1.25000	1.2600	-0.787%	56,485	+27.778%
2026-01-02	1.2300	1.2850	1.21500	1.2700	+3.252%	96,030	+26.772%
2025-12-31	1.2400	1.2600	1.18000	1.2300	0.000%	338,040	+30.894%
2025-12-30	1.2300	1.2512	1.21000	1.2300	-1.600%	251,522	+30.894%
2025-12-29	1.2500	1.2600	1.22000	1.2500	-1.575%	243,176	+28.800%
2025-12-26	1.3500	1.3500	1.25000	1.2700	-4.511%	304,600	+26.772%
2025-12-24	1.3600	1.4100	1.30000	1.3300	-2.920%	129,777	+21.053%
2025-12-23	1.4200	1.4200	1.36000	1.3700	-4.861%	220,569	+17.518%
2025-12-22	1.4100	1.4550	1.38000	1.4400	+3.597%	320,177	+11.806%
2025-12-19	1.3600	1.4600	1.36000	1.3900	+0.725%	494,228	+15.827%
2025-12-18	1.3900	1.4500	1.37470	1.3800	+2.222%	195,122	+16.667%
2025-12-17	1.4500	1.4899	1.35000	1.3500	-4.255%	275,855	+19.259%
2025-12-16	1.4000	1.4715	1.37890	1.4100	+4.444%	297,891	+14.184%
2025-12-15	1.3500	1.4000	1.34000	1.3500	0.000%	94,784	+19.259%
2025-12-12	1.4000	1.4400	1.34000	1.3500	-2.878%	191,590	+19.259%
2025-12-11	1.4800	1.4950	1.39000	1.3900	-6.081%	272,952	+15.827%
2025-12-10	1.4800	1.5500	1.48000	1.4800	-2.632%	216,954	+8.784%
2025-12-09	1.4500	1.5350	1.44000	1.5200	+4.828%	221,184	+5.921%
2025-12-08	1.4200	1.4800	1.41000	1.4500	+3.571%	161,108	+11.034%
2025-12-05	1.4300	1.4699	1.39300	1.4000	-0.709%	93,517	+15.000%
2025-12-04	1.4000	1.4299	1.38000	1.4100	+0.714%	104,409	+14.184%
2025-12-03	1.3600	1.4000	1.34060	1.4000	+4.478%	91,572	+15.000%
2025-12-02	1.3500	1.3600	1.33000	1.3400	+0.752%	37,361	+20.149%
2025-12-01	1.3600	1.4000	1.33000	1.3300	-2.206%	80,208	+21.053%
2025-11-28	1.3750	1.3900	1.36000	1.3600	0.000%	51,109	+18.382%
2025-11-26	1.3100	1.4000	1.30000	1.3600	+3.030%	348,880	+18.382%
2025-11-25	1.3100	1.3200	1.25000	1.3200	0.000%	166,710	+21.970%
2025-11-24	1.3000	1.3499	1.29000	1.3200	0.000%	144,787	+21.970%
2025-11-21	1.3400	1.3600	1.28000	1.3200	-2.222%	164,296	+21.970%
2025-11-20	1.3700	1.4700	1.34000	1.3500	-1.460%	256,461	+19.259%
2025-11-19	1.4300	1.4350	1.35000	1.3700	-2.837%	169,846	+17.518%
2025-11-18	1.4800	1.5000	1.36000	1.4100	-4.082%	262,090	+14.184%
2025-11-17	1.4500	1.4900	1.38000	1.4700	+3.521%	301,264	+9.524%
2025-11-14	1.3600	1.4500	1.36000	1.4200	+4.797%	140,349	+13.380%
2025-11-13	1.4700	1.5196	1.35000	1.3550	-11.438%	322,374	+18.819%
2025-11-12	1.4400	1.5400	1.44000	1.5300	+6.993%	142,187	+5.229%
2025-11-11	1.5100	1.5200	1.42000	1.4300	-5.298%	165,027	+12.587%
2025-11-10	1.5200	1.5700	1.48700	1.5100	-0.658%	206,299	+6.623%
2025-11-07	1.4400	1.5250	1.40000	1.5200	+3.401%	336,509	+5.921%
2025-11-06	1.4500	1.4800	1.40000	1.4700	0.000%	266,003	+9.524%
2025-11-05	1.5100	1.5812	1.45000	1.4700	-2.326%	267,882	+9.524%
2025-11-04	1.5800	1.5963	1.50000	1.5050	-5.938%	402,541	+6.977%
2025-11-03	1.6400	1.6516	1.55000	1.6000	-0.621%	280,170	+0.625%
2025-10-31	1.7000	1.7199	1.60000	1.6100	-4.734%	581,678	0.000%
2025-10-30	1.7800	1.7999	1.59010	1.6900	-4.520%	724,507	-4.734%
2025-10-29	1.7400	1.8100	1.65000	1.7700	+5.988%	1,363,583	-9.040%
2025-10-28	1.6300	1.7100	1.58000	1.6700	+3.086%	1,255,603	-3.593%
2025-10-27	1.5700	1.6400	1.51000	1.6200	0.000%	1,220,499	-0.617%
2025-10-24	1.6600	1.6800	1.59500	1.6200	-0.613%	184,622	-0.617%
2025-10-23	1.6800	1.7699	1.57000	1.6300	-2.395%	222,433	-1.227%
2025-10-22	1.6600	1.7800	1.62620	1.6700	-0.595%	242,925	-3.593%
2025-10-21	1.8900	1.9200	1.65000	1.6800	-10.160%	590,706	-4.167%
2025-10-20	1.7600	1.8800	1.70000	1.8700	+10.651%	925,897	-13.904%
2025-10-17	1.5000	1.7300	1.48000	1.6900	+14.189%	1,140,207	-4.734%
2025-10-16	1.4150	1.5000	1.35000	1.4800	+12.121%	530,309	+8.784%
2025-10-15	1.3200	1.3500	1.31000	1.3200	0.000%	65,270	+21.970%
2025-10-14	1.3500	1.3500	1.31000	1.3200	-2.583%	61,921	+21.970%
2025-10-13	1.3800	1.3857	1.35000	1.3550	-1.095%	102,096	+18.819%
2025-10-10	1.4000	1.4400	1.35000	1.3700	-2.837%	86,745	+17.518%
2025-10-09	1.4300	1.4499	1.38000	1.4100	+2.174%	59,431	+14.184%
2025-10-08	1.3800	1.4181	1.37000	1.3800	+0.730%	65,356	+16.667%
2025-10-07	1.4300	1.4400	1.36000	1.3700	-2.837%	104,439	+17.518%
2025-10-06	1.4100	1.4750	1.41000	1.4100	+0.714%	154,594	+14.184%
2025-10-03	1.5300	1.5300	1.40000	1.4000	-8.497%	271,128	+15.000%
2025-10-02	1.4300	1.5400	1.43000	1.5300	+6.250%	113,280	+5.229%
2025-10-01	1.4000	1.4600	1.40000	1.4400	+2.128%	97,392	+11.806%
2025-09-30	1.4200	1.4400	1.39940	1.4100	+0.714%	38,725	+14.184%
2025-09-29	1.4500	1.4600	1.39000	1.4000	-2.098%	87,565	+15.000%
2025-09-26	1.4500	1.4709	1.41000	1.4300	0.000%	61,636	+12.587%
2025-09-25	1.4500	1.4900	1.40000	1.4300	-2.721%	113,239	+12.587%
2025-09-24	1.5200	1.5400	1.46000	1.4700	-2.000%	115,767	+9.524%
2025-09-23	1.5800	1.5800	1.48010	1.5000	-3.226%	227,132	+7.333%
2025-09-22	1.5300	1.5800	1.42000	1.5500	+9.929%	625,652	+3.871%
2025-09-19	1.4700	1.5000	1.41000	1.4100	-4.082%	172,323	+14.184%
2025-09-18	1.5400	1.5400	1.41000	1.4700	+1.379%	492,369	+9.524%
2025-09-17	1.1900	1.5500	1.19000	1.4500	+19.835%	1,363,769	+11.034%
2025-09-16	1.2600	1.2900	1.19000	1.2100	-4.724%	22,775	+33.058%
2025-09-15	1.2200	1.3261	1.20500	1.2700	+4.959%	45,978	+26.772%
2025-09-12	1.2000	1.2200	1.19000	1.2100	+0.833%	44,473	+33.058%
2025-09-11	1.2100	1.2500	1.20000	1.2000	-1.639%	48,399	+34.167%
2025-09-10	1.2800	1.3050	1.22000	1.2200	-4.688%	89,711	+31.967%
2025-09-09	1.2800	1.3099	1.25730	1.2800	0.000%	52,801	+25.781%
2025-09-08	1.3300	1.3300	1.28000	1.2800	-0.775%	53,195	+25.781%
2025-09-05	1.4000	1.4000	1.28050	1.2900	-5.839%	79,674	+24.806%
2025-09-04	1.1900	1.3800	1.17000	1.3700	+18.103%	160,109	+17.518%
2025-09-03	1.1400	1.1800	1.14000	1.1600	0.000%	15,397	+38.793%
2025-09-02	1.1400	1.1700	1.14000	1.1600	+0.870%	53,693	+38.793%
2025-08-29	1.1900	1.2200	1.14000	1.1500	-2.542%	63,121	+40.000%
2025-08-28	1.2280	1.2461	1.18000	1.1800	-3.279%	34,076	+36.441%
2025-08-27	1.2000	1.2465	1.20000	1.2200	+1.667%	21,595	+31.967%
2025-08-26	1.2200	1.2600	1.20000	1.2000	-2.439%	71,847	+34.167%
2025-08-25	1.2400	1.2443	1.20500	1.2300	-0.806%	51,629	+30.894%
2025-08-22	1.2100	1.2516	1.20010	1.2400	+2.479%	32,518	+29.839%
2025-08-21	1.2000	1.2400	1.18000	1.2100	-0.820%	54,953	+33.058%
2025-08-20	1.2400	1.2400	1.21000	1.2200	+0.826%	31,746	+31.967%
2025-08-19	1.2600	1.2600	1.21000	1.2100	-2.419%	20,505	+33.058%
2025-08-18	1.2500	1.2600	1.21370	1.2400	-0.800%	46,122	+29.839%
2025-08-15	1.2500	1.2700	1.23000	1.2500	-1.575%	96,877	+28.800%
2025-08-14	1.2400	1.2800	1.22500	1.2700	+0.794%	62,001	+26.772%
2025-08-13	1.2600	1.2800	1.25000	1.2600	-0.787%	65,713	+27.778%
2025-08-12	1.2500	1.2800	1.20000	1.2700	+0.794%	100,366	+26.772%
2025-08-11	1.3800	1.3800	1.26000	1.2600	-8.696%	142,397	+27.778%
2025-08-08	1.3700	1.3900	1.37000	1.3800	+1.471%	35,493	+16.667%
2025-08-07	1.4200	1.4450	1.35000	1.3600	-2.158%	133,310	+18.382%
2025-08-06	1.4500	1.4800	1.38000	1.3900	-7.333%	135,247	+15.827%
2025-08-05	1.3600	1.5500	1.33000	1.5000	+7.143%	1,429,887	+7.333%
2025-08-04	1.3300	1.4100	1.30000	1.4000	+5.263%	82,987	+15.000%
2025-08-01	1.3000	1.3500	1.29000	1.3300	-0.746%	64,363	+21.053%
2025-07-31	1.4500	1.4500	1.33000	1.3400	-6.294%	128,420	+20.149%
2025-07-30	1.5100	1.5300	1.42010	1.4300	-4.667%	89,442	+12.587%
2025-07-29	1.6000	1.6200	1.47880	1.5000	-6.250%	105,281	+7.333%
2025-07-28	1.6300	1.6399	1.60000	1.6000	-0.621%	94,259	+0.625%
2025-07-25	1.6000	1.6300	1.58000	1.6100	+0.625%	79,015	0.000%
2025-07-24	1.5700	1.6263	1.57000	1.6000	+1.911%	75,356	+0.625%
2025-07-23	1.5700	1.5863	1.56000	1.5700	+0.641%	75,923	+2.548%
2025-07-22	1.5400	1.5800	1.53000	1.5600	+0.645%	84,277	+3.205%
2025-07-21	1.5700	1.6200	1.55000	1.5500	0.000%	64,829	+3.871%
2025-07-18	1.6000	1.6000	1.52000	1.5500	-2.516%	144,951	+3.871%
2025-07-17	1.6600	1.6785	1.59000	1.5900	-1.852%	161,804	+1.258%
2025-07-16	1.5100	1.8000	1.49020	1.6200	+6.579%	341,227	-0.617%
2025-07-15	1.5000	1.5400	1.47000	1.5200	+2.013%	179,151	+5.921%
2025-07-14	1.4100	1.5000	1.38000	1.4900	+6.429%	182,200	+8.054%
2025-07-11	1.2700	1.5000	1.26000	1.4000	+10.236%	305,115	+15.000%
2025-07-10	1.2700	1.2800	1.26880	1.2700	+0.794%	60,526	+26.772%
2025-07-09	1.2700	1.2800	1.26000	1.2600	-0.787%	73,270	+27.778%
2025-07-08	1.2700	1.2900	1.27000	1.2700	0.000%	69,765	+26.772%
2025-07-07	1.2600	1.2900	1.26000	1.2700	+0.794%	48,458	+26.772%
2025-07-03	1.2700	1.2950	1.26000	1.2600	-0.787%	44,350	+27.778%
2025-07-02	1.2500	1.2790	1.24010	1.2700	+0.794%	65,824	+26.772%
2025-07-01	1.2900	1.3294	1.26000	1.2600	-2.326%	76,850	+27.778%
2025-06-30	1.3100	1.3300	1.28010	1.2900	-2.273%	69,549	+24.806%
2025-06-27	1.3000	1.3300	1.28060	1.3200	+0.763%	126,174	+21.970%
2025-06-26	1.3100	1.3150	1.28000	1.3100	+0.769%	71,716	+22.901%
2025-06-25	1.2900	1.3300	1.28000	1.3000	+2.362%	118,039	+23.846%
2025-06-24	1.2600	1.3100	1.22340	1.2700	+0.794%	164,816	+26.772%
2025-06-23	1.2500	1.3000	1.17000	1.2600	0.000%	311,414	+27.778%
2025-06-20	1.1500	1.3500	1.13000	1.2600	+9.565%	1,003,508	+27.778%
2025-06-18	1.1500	1.1600	1.14000	1.1500	0.000%	33,535	+40.000%
2025-06-17	1.1300	1.1600	1.13000	1.1500	+0.877%	64,581	+40.000%
2025-06-16	1.1400	1.1680	1.14000	1.1400	-0.870%	39,026	+41.228%
2025-06-13	1.1800	1.1800	1.14000	1.1500	-3.361%	44,005	+40.000%
2025-06-12	1.1900	1.2400	1.17000	1.1900	0.000%	41,579	+35.294%
2025-06-11	1.1600	1.2500	1.16000	1.1900	+1.709%	248,002	+35.294%
2025-06-10	1.1400	1.1900	1.14000	1.1700	+1.739%	161,200	+37.607%
2025-06-09	1.1500	1.1500	1.14000	1.1500	0.000%	44,568	+40.000%
2025-06-06	1.1500	1.1800	1.13000	1.1500	+0.877%	55,436	+40.000%
2025-06-05	1.1400	1.1800	1.12000	1.1400	+1.786%	147,306	+41.228%
2025-06-04	1.1300	1.1400	1.11000	1.1200	-1.754%	108,335	+43.750%
2025-06-03	1.2500	1.2600	1.11000	1.1400	-7.317%	186,147	+41.228%
2025-06-02	1.2700	1.2775	1.23000	1.2300	-2.381%	92,232	+30.894%
2025-05-30	1.1800	1.2800	1.18000	1.2600	+5.000%	140,922	+27.778%
2025-05-29	1.1800	1.2599	1.13000	1.2000	+5.263%	182,814	+34.167%
2025-05-28	1.1500	1.1554	1.14000	1.1400	0.000%	27,158	+41.228%
2025-05-27	1.1300	1.1590	1.13000	1.1400	+0.885%	54,806	+41.228%
2025-05-23	1.1200	1.1300	1.12000	1.1300	-0.877%	22,655	+42.478%
2025-05-22	1.1400	1.1500	1.12000	1.1400	+0.885%	31,717	+41.228%
2025-05-21	1.1500	1.1700	1.13000	1.1300	-1.739%	61,613	+42.478%
2025-05-20	1.0600	1.2000	1.06000	1.1500	+7.477%	249,628	+40.000%
2025-05-19	1.0400	1.0700	1.02000	1.0700	+3.883%	86,413	+50.467%
2025-05-16	1.0200	1.0400	1.01000	1.0300	0.000%	39,839	+56.311%
2025-05-15	1.0100	1.0300	1.00000	1.0300	+1.980%	74,447	+56.311%
2025-05-14	1.0400	1.0500	1.01000	1.0100	-3.810%	83,434	+59.406%
2025-05-13	1.0300	1.0500	1.02500	1.0500	+1.942%	81,079	+53.333%
2025-05-12	1.0500	1.0500	1.02000	1.0300	-0.962%	52,714	+56.311%
2025-05-09	1.0400	1.0400	1.03000	1.0400	+1.961%	17,281	+54.808%
2025-05-08	1.0200	1.0399	1.02000	1.0200	0.000%	35,814	+57.843%
2025-05-07	1.0300	1.0399	1.02000	1.0200	-0.971%	16,279	+57.843%
2025-05-06	1.0300	1.0400	1.03000	1.0300	0.000%	18,676	+56.311%
2025-05-05	1.0599	1.0600	1.02000	1.0300	-0.962%	24,260	+56.311%
2025-05-02	1.0500	1.0600	1.04000	1.0400	0.000%	28,928	+54.808%
2025-05-01	1.0500	1.0550	1.04000	1.0400	+0.971%	21,792	+54.808%
2025-04-30	1.0200	1.0400	1.02000	1.0300	0.000%	21,592	+56.311%
2025-04-29	1.0400	1.0674	1.03000	1.0300	-1.905%	45,092	+56.311%
2025-04-28	1.0400	1.0600	1.04000	1.0500	0.000%	25,152	+53.333%
2025-04-25	1.0100	1.0500	1.01000	1.0500	+1.942%	44,032	+53.333%
2025-04-24	1.0200	1.0400	1.01000	1.0300	0.000%	44,235	+56.311%
2025-04-23	1.0300	1.0500	1.02350	1.0300	+0.980%	37,741	+56.311%
2025-04-22	1.0200	1.0300	1.01000	1.0200	0.000%	29,223	+57.843%
2025-04-21	1.0600	1.0612	1.01000	1.0200	-3.774%	106,573	+57.843%
2025-04-17	1.0500	1.0800	1.04000	1.0600	+0.952%	65,525	+51.887%
2025-04-16	1.0300	1.0500	1.02000	1.0500	+1.942%	65,058	+53.333%
2025-04-15	1.0400	1.0499	1.03000	1.0300	-0.962%	58,061	+56.311%
2025-04-14	1.0200	1.0600	1.01500	1.0400	+1.961%	59,629	+54.808%
2025-04-11	1.0100	1.0250	1.01000	1.0200	+0.990%	54,277	+57.843%
2025-04-10	1.0400	1.0500	1.01000	1.0100	-3.810%	41,110	+59.406%
2025-04-09	1.0200	1.0700	1.02000	1.0500	+2.941%	152,205	+53.333%
2025-04-08	1.0000	1.0400	0.98500	1.0200	0.000%	132,928	+57.843%
2025-04-07	0.9900	1.0200	0.94000	1.0200	+6.250%	163,123	+57.843%
2025-04-04	0.9900	1.0000	0.90540	0.9600	-3.030%	265,433	+67.708%
2025-04-03	1.0100	1.0200	0.99000	0.9900	-1.980%	150,105	+62.626%
2025-04-02	1.0200	1.0250	1.01000	1.0100	-0.980%	90,022	+59.406%
2025-04-01	1.0500	1.0550	1.00000	1.0200	-2.857%	189,332	+57.843%
2025-03-31	1.0800	1.0800	1.04000	1.0500	-5.405%	91,483	+53.333%
2025-03-28	1.1500	1.1500	1.04000	1.1100	-3.478%	186,806	+45.045%
2025-03-27	1.1200	1.1600	1.12000	1.1500	+2.679%	356,850	+40.000%
2025-03-26	1.1000	1.1293	1.06020	1.1200	+1.818%	324,492	+43.750%
2025-03-25	1.0900	1.1258	1.09000	1.1000	+0.917%	59,423	+46.364%
2025-03-24	1.1100	1.1100	1.09000	1.0900	0.000%	39,701	+47.706%
2025-03-21	1.0800	1.1000	1.07030	1.0900	-0.909%	33,109	+47.706%
2025-03-20	1.0900	1.1000	1.09000	1.1000	0.000%	37,793	+46.364%
2025-03-19	1.1000	1.1294	1.09000	1.1000	+0.917%	39,014	+46.364%
2025-03-18	1.0900	1.1000	1.08000	1.0900	-0.909%	58,439	+47.706%
2025-03-17	1.0900	1.1000	1.08500	1.1000	+0.917%	61,253	+46.364%
2025-03-14	1.0700	1.1000	1.04000	1.0900	+2.830%	113,882	+47.706%
2025-03-13	1.1000	1.1000	1.03010	1.0600	+1.923%	189,031	+51.887%
2025-03-12	1.0700	1.0700	1.03500	1.0400	-0.952%	154,418	+54.808%
2025-03-11	1.0400	1.0600	1.02960	1.0500	+0.962%	57,807	+53.333%
2025-03-10	1.0800	1.0900	1.04000	1.0400	-3.704%	68,764	+54.808%
2025-03-07	1.0800	1.1000	1.08000	1.0800	-0.917%	65,901	+49.074%
2025-03-06	1.1100	1.1100	1.08000	1.0900	-0.909%	79,981	+47.706%
2025-03-05	1.1000	1.1000	1.08500	1.1000	0.000%	33,723	+46.364%
2025-03-04	1.0800	1.1050	1.08000	1.1000	+1.852%	72,366	+46.364%
2025-03-03	1.1100	1.1300	1.08000	1.0800	-2.703%	49,751	+49.074%
2025-02-28	1.1200	1.1288	1.10000	1.1100	0.000%	143,295	+45.045%
2025-02-27	1.1300	1.1300	1.10000	1.1100	-1.770%	83,250	+45.045%
2025-02-26	1.1400	1.1400	1.12000	1.1300	0.000%	53,270	+42.478%
2025-02-25	1.1500	1.1690	1.12000	1.1300	-0.877%	108,205	+42.478%
2025-02-24	1.1500	1.1699	1.13000	1.1400	-0.870%	57,461	+41.228%
2025-02-21	1.1900	1.1900	1.14500	1.1500	-2.542%	48,131	+40.000%
2025-02-20	1.1900	1.1900	1.17000	1.1800	-0.840%	37,876	+36.441%
2025-02-19	1.1600	1.1900	1.16000	1.1900	+2.586%	58,403	+35.294%
2025-02-18	1.1600	1.1800	1.16000	1.1600	-0.855%	55,807	+38.793%
2025-02-14	1.1500	1.1700	1.14000	1.1700	+1.739%	75,061	+37.607%
2025-02-13	1.1300	1.1550	1.13000	1.1500	+1.770%	43,446	+40.000%
2025-02-12	1.1500	1.1500	1.12000	1.1300	-0.877%	65,353	+42.478%
2025-02-11	1.1600	1.1600	1.13000	1.1400	-2.564%	77,843	+41.228%
2025-02-10	1.1800	1.1800	1.14500	1.1700	0.000%	86,559	+37.607%
2025-02-07	1.1600	1.1800	1.16000	1.1700	+0.862%	52,690	+37.607%
2025-02-06	1.1700	1.1800	1.16000	1.1600	-0.855%	41,358	+38.793%
2025-02-05	1.1700	1.1700	1.15000	1.1700	0.000%	58,509	+37.607%
2025-02-04	1.1700	1.1900	1.12030	1.1700	0.000%	260,503	+37.607%
2025-02-03	1.1600	1.1800	1.16000	1.1700	-1.681%	121,363	+37.607%
2025-01-31	1.1700	1.2000	1.16000	1.1900	+1.709%	145,963	+35.294%
2025-01-30	1.2000	1.2000	1.15000	1.1700	0.000%	119,650	+37.607%
2025-01-29	1.1800	1.1880	1.15500	1.1700	-0.847%	48,517	+37.607%
2025-01-28	1.1900	1.1950	1.17000	1.1800	0.000%	60,704	+36.441%
2025-01-27	1.2300	1.2300	1.18000	1.1800	-4.065%	71,729	+36.441%
2025-01-24	1.2000	1.2300	1.19040	1.2300	+2.500%	135,147	+30.894%
2025-01-23	1.2100	1.2200	1.20000	1.2000	-1.639%	44,065	+34.167%
2025-01-22	1.2000	1.2300	1.19000	1.2200	+1.667%	74,826	+31.967%
2025-01-21	1.2000	1.2300	1.19500	1.2000	0.000%	59,858	+34.167%
2025-01-17	1.2000	1.2100	1.18000	1.2000	-0.826%	66,728	+34.167%
2025-01-16	1.2000	1.2100	1.18000	1.2100	+0.833%	54,764	+33.058%
2025-01-15	1.1900	1.2300	1.18000	1.2000	+0.840%	79,912	+34.167%

.dark-mode .BTLVV5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BTLVV5{ color: #333333; background-color: white; border: 2px solid #333333; }VANIVivani Medical, Inc. Common Stock (DE)stock NASDAQ

VANI
Vivani Medical, Inc. Common Stock (DE)
stock NASDAQ