Vivani Medical, Inc. - Common Stock (VANI)

Historical Prices For Vivani Medical, Inc. - Common Stock (VANI)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	1.66	1.68	1.59	1.62	184,514	1.62
10/23/2025	1.68	1.77	1.57	1.63	222,386	1.63
10/22/2025	1.66	1.78	1.63	1.67	242,925	1.67
10/21/2025	1.89	1.92	1.65	1.68	590,571	1.68
10/20/2025	1.76	1.88	1.70	1.87	921,699	1.87
10/17/2025	1.50	1.73	1.48	1.69	1,140,207	1.69
10/16/2025	1.41	1.50	1.35	1.48	527,867	1.48
10/15/2025	1.32	1.35	1.31	1.32	65,270	1.32
10/14/2025	1.35	1.35	1.31	1.32	61,919	1.32
10/13/2025	1.38	1.39	1.35	1.35	101,700	1.35
10/10/2025	1.40	1.44	1.35	1.37	86,745	1.37
10/09/2025	1.43	1.45	1.38	1.41	59,431	1.41
10/08/2025	1.38	1.42	1.37	1.38	65,356	1.38
10/07/2025	1.43	1.44	1.36	1.37	104,439	1.37
10/06/2025	1.41	1.48	1.41	1.41	154,593	1.41
10/03/2025	1.53	1.53	1.40	1.40	271,128	1.40
10/02/2025	1.43	1.54	1.43	1.53	112,947	1.53
10/01/2025	1.40	1.46	1.40	1.44	91,392	1.44
9/30/2025	1.42	1.44	1.40	1.41	38,715	1.41
9/29/2025	1.45	1.46	1.39	1.40	87,563	1.40
9/26/2025	1.45	1.47	1.41	1.43	61,636	1.43
9/25/2025	1.45	1.49	1.40	1.43	113,239	1.43
9/24/2025	1.52	1.54	1.46	1.47	115,767	1.47
9/23/2025	1.58	1.58	1.48	1.50	227,131	1.50
9/22/2025	1.53	1.58	1.42	1.55	625,633	1.55
9/19/2025	1.47	1.50	1.41	1.41	172,323	1.41
9/18/2025	1.54	1.54	1.41	1.47	492,119	1.47
9/17/2025	1.19	1.55	1.19	1.45	1,351,609	1.45
9/16/2025	1.26	1.29	1.19	1.21	21,950	1.21
9/15/2025	1.22	1.33	1.21	1.27	45,978	1.27
9/12/2025	1.20	1.22	1.19	1.21	44,473	1.21
9/11/2025	1.21	1.25	1.20	1.20	48,000	1.20
9/10/2025	1.28	1.30	1.22	1.22	89,711	1.22
9/09/2025	1.28	1.31	1.26	1.28	52,801	1.28
9/08/2025	1.33	1.33	1.28	1.28	53,195	1.28
9/05/2025	1.40	1.40	1.28	1.29	79,674	1.29
9/04/2025	1.19	1.38	1.17	1.37	157,839	1.37
9/03/2025	1.14	1.18	1.14	1.16	15,397	1.16
9/02/2025	1.14	1.17	1.14	1.16	53,220	1.16
8/29/2025	1.19	1.22	1.14	1.15	63,121	1.15
8/28/2025	1.23	1.25	1.18	1.18	34,076	1.18
8/27/2025	1.20	1.25	1.20	1.22	21,595	1.22
8/26/2025	1.22	1.26	1.20	1.20	71,847	1.20
8/25/2025	1.24	1.24	1.21	1.23	51,629	1.23
8/22/2025	1.21	1.25	1.20	1.24	32,518	1.24
8/21/2025	1.20	1.24	1.18	1.21	54,953	1.21
8/20/2025	1.24	1.24	1.21	1.22	31,746	1.22
8/19/2025	1.26	1.26	1.21	1.21	20,005	1.21
8/18/2025	1.25	1.26	1.21	1.24	46,122	1.24
8/15/2025	1.25	1.27	1.23	1.25	96,877	1.25
8/14/2025	1.24	1.28	1.23	1.27	62,001	1.27
8/13/2025	1.26	1.28	1.25	1.26	65,693	1.26
8/12/2025	1.25	1.28	1.20	1.27	100,366	1.27
8/11/2025	1.38	1.38	1.26	1.26	140,213	1.26
8/08/2025	1.37	1.39	1.37	1.38	35,493	1.38
8/07/2025	1.42	1.45	1.35	1.36	133,309	1.36
8/06/2025	1.45	1.48	1.38	1.39	135,244	1.39
8/05/2025	1.36	1.55	1.33	1.50	1,427,387	1.50
8/04/2025	1.33	1.41	1.30	1.40	81,971	1.40
8/01/2025	1.30	1.35	1.29	1.33	64,363	1.33
7/31/2025	1.45	1.45	1.33	1.34	128,420	1.34
7/30/2025	1.51	1.53	1.42	1.43	89,442	1.43
7/29/2025	1.60	1.62	1.48	1.50	105,031	1.50
7/28/2025	1.63	1.64	1.60	1.60	94,259	1.60
7/25/2025	1.60	1.63	1.58	1.61	79,015	1.61