NASDAQ:VANI | Historical Stock Price | Vivani Medical, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-11-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.82$2.96$10.70$38.62$139.40$503.242014-11-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.61$5.61431,933——
2020-12-30$6.33$6.33337,867——
2020-12-29$7.08$7.08658,467——
2020-12-28$6.57$6.57442,800——
2020-12-24$7.53$7.53960,800——
2020-12-23$9.66$9.661,965,067——
2020-12-22$8.43$8.431,413,667——
2020-12-21$6.12$6.121,790,200——
2020-12-18$5.01$5.01408,633——
2020-12-17$4.59$4.59167,633——
2020-12-16$4.41$4.41115,533——
2020-12-15$4.38$4.3895,933——
2020-12-14$4.29$4.29133,533——
2020-12-11$4.23$4.23112,000——
2020-12-10$4.38$4.38148,867——
2020-12-09$4.47$4.47269,933——
2020-12-08$4.59$4.59396,600——
2020-12-07$4.56$4.561,097,733——
2020-12-04$4.20$4.20680,967——
2020-12-03$4.05$4.05475,833——
2020-12-02$4.26$4.261,763,133——
2020-12-01$4.50$4.5023,044,067——
2020-11-30$2.92$2.92196,033——
2020-11-27$3.27$3.27245,900——
2020-11-25$3.27$3.272,063,600——
2020-11-24$2.62$2.6273,133——
2020-11-23$2.48$2.4740,567——
2020-11-20$2.52$2.5237,000——
2020-11-19$2.53$2.5339,633——
2020-11-18$2.52$2.5286,067——
2020-11-17$2.48$2.4869,267——
2020-11-16$2.40$2.4078,700——
2020-11-13$2.40$2.4064,933——
2020-11-12$2.40$2.4038,567——
2020-11-11$2.37$2.3736,433——
2020-11-10$2.46$2.4644,067——
2020-11-09$2.46$2.46114,000——
2020-11-06$2.27$2.2751,700——
2020-11-05$2.24$2.2453,967——
2020-11-04$2.20$2.2046,033——
2020-11-03$2.22$2.2258,900——
2020-11-02$2.19$2.1948,533——
2020-10-30$2.22$2.2291,833——
2020-10-29$2.36$2.3664,733——
2020-10-28$2.36$2.3634,467——
2020-10-27$2.40$2.4055,067——
2020-10-26$2.41$2.4160,933——
2020-10-23$2.55$2.5533,400——
2020-10-22$2.52$2.5247,100——
2020-10-21$2.52$2.5283,033——
2020-10-20$2.61$2.6116,600——
2020-10-19$2.61$2.6151,200——
2020-10-16$2.57$2.5735,767——
2020-10-15$2.64$2.6441,800——
2020-10-14$2.66$2.6617,900——
2020-10-13$2.64$2.6425,533——
2020-10-12$2.68$2.6858,900——
2020-10-09$2.70$2.7062,433——
2020-10-08$2.78$2.7858,233——
2020-10-07$2.70$2.7057,533——
2020-10-06$2.67$2.6796,367——
2020-10-05$2.72$2.7278,767——
2020-10-02$2.68$2.6875,233——
2020-10-01$2.62$2.6223,600——
2020-09-30$2.59$2.59103,200——
2020-09-29$2.66$2.6658,300——
2020-09-28$2.61$2.6144,467——
2020-09-25$2.49$2.4930,967——
2020-09-24$2.45$2.4582,800——
2020-09-23$2.51$2.5131,533——
2020-09-22$2.52$2.5280,533——
2020-09-21$2.63$2.6354,267——
2020-09-18$2.58$2.5874,300——
2020-09-17$2.61$2.61136,833——
2020-09-16$2.52$2.52137,100——
2020-09-15$2.57$2.571,126,933——
2020-09-14$2.37$2.3758,700——
2020-09-11$2.24$2.2438,100——
2020-09-10$2.22$2.2240,700——
2020-09-09$2.23$2.2383,100——
2020-09-08$2.19$2.1994,033——
2020-09-04$2.24$2.2498,433——
2020-09-03$2.34$2.34109,967——
2020-09-02$2.35$2.35812,533——
2020-09-01$2.35$2.35142,433——
2020-08-31$2.47$2.4788,567——
2020-08-28$2.54$2.5469,433——
2020-08-27$2.58$2.58154,500——
2020-08-26$2.57$2.57114,500——
2020-08-25$2.58$2.58299,900——
2020-08-24$2.58$2.58154,000——
2020-08-21$2.64$2.64159,667——
2020-08-20$2.68$2.68229,367——
2020-08-19$2.91$2.91225,533——
2020-08-18$3.09$3.09811,200——
2020-08-17$2.80$2.80246,767——
2020-08-14$2.67$2.6724,433——
2020-08-13$2.71$2.7161,467——
2020-08-12$2.62$2.6260,967——
2020-08-11$2.64$2.6465,533——
2020-08-10$2.75$2.7590,467——
2020-08-07$2.67$2.6791,033——
2020-08-06$2.72$2.7263,700——
2020-08-05$2.73$2.7355,300——
2020-08-04$2.70$2.7071,000——
2020-08-03$2.65$2.6554,333——
2020-07-31$2.57$2.5766,433——
2020-07-30$2.58$2.5881,633——
2020-07-29$2.64$2.6494,800——
2020-07-28$2.70$2.7063,733——
2020-07-27$2.70$2.7087,900——
2020-07-24$2.70$2.7059,300——
2020-07-23$2.70$2.70152,700——
2020-07-22$2.81$2.8188,533——
2020-07-21$2.89$2.89293,733——
2020-07-20$3.12$3.12424,133——
2020-07-17$2.90$2.90369,167——
2020-07-16$2.58$2.5868,367——
2020-07-15$2.58$2.5870,367——
2020-07-14$2.52$2.5277,500——
2020-07-13$2.58$2.58126,633——
2020-07-10$2.70$2.70132,033——
2020-07-09$2.58$2.58116,033——
2020-07-08$2.62$2.62193,467——
2020-07-07$2.72$2.72166,767——
2020-07-06$2.81$2.81137,367——
2020-07-02$2.88$2.88192,500——
2020-07-01$3.00$3.0090,700——
2020-06-30$2.94$2.94114,967——
2020-06-29$2.94$2.94130,300——
2020-06-26$2.91$2.91189,533——
2020-06-25$3.03$3.0392,867——
2020-06-24$3.12$3.12224,300——
2020-06-23$3.21$3.21172,000——
2020-06-22$3.27$3.27183,167——
2020-06-19$3.27$3.27449,600——
2020-06-18$3.18$3.18195,767——
2020-06-17$3.33$3.33252,667——
2020-06-16$3.44$3.44334,567——
2020-06-15$3.57$3.57332,533——
2020-06-12$3.51$3.51279,567——
2020-06-11$3.27$3.27455,000——
2020-06-10$3.96$3.961,006,533——
2020-06-09$4.62$4.623,847,033——
2020-06-08$3.78$3.781,465,733——
2020-06-05$3.18$3.18692,967——
2020-06-04$3.06$3.06413,433——
2020-06-03$3.06$3.06426,533——
2020-06-02$3.00$3.00227,433——
2020-06-01$3.03$3.03496,367——
2020-05-29$2.87$2.87237,433——
2020-05-28$2.81$2.81183,467——
2020-05-27$2.97$2.97257,467——
2020-05-26$3.12$3.12678,800——
2020-05-22$2.79$2.79203,833——
2020-05-21$2.85$2.85121,967——
2020-05-20$2.85$2.85157,667——
2020-05-19$2.94$2.94321,833——
2020-05-18$2.73$2.73202,167——
2020-05-15$2.81$2.81174,900——
2020-05-14$2.78$2.7897,833——
2020-05-13$2.85$2.85359,033——
2020-05-12$3.30$3.30199,633——
2020-05-11$3.27$3.27512,533——
2020-05-08$3.15$3.15244,567——
2020-05-07$3.09$3.0987,567——
2020-05-06$3.12$3.12130,800——
2020-05-05$3.24$3.24205,633——
2020-05-04$3.27$3.27194,567——
2020-05-01$3.39$3.39610,667——
2020-04-30$3.99$3.99480,267——
2020-04-29$6.30$6.30143,967——
2020-04-28$5.58$5.58106,033——
2020-04-27$4.92$4.9249,433——
2020-04-24$5.22$5.2272,000——
2020-04-23$4.74$4.7469,333——
2020-04-22$5.60$5.6077,467——
2020-04-21$6.20$6.20199,033——
2020-04-20$5.58$5.5875,533——
2020-04-17$5.01$5.01129,400——
2020-04-16$4.65$4.6575,633——
2020-04-15$5.40$5.40155,067——
2020-04-14$5.25$5.25922,267——
2020-04-13$3.57$3.57131,033——
2020-04-09$3.18$3.1878,733——
2020-04-08$2.79$2.79122,800——
2020-04-07$2.45$2.4532,833——
2020-04-06$2.42$2.4280,933——
2020-04-03$2.52$2.5273,200——
2020-04-02$2.85$2.8542,167——
2020-04-01$2.88$2.8849,467——
2020-03-31$2.99$2.99257,300——
2020-03-30$3.42$3.42377,033——
2020-03-27$7.02$7.0212,867——
2020-03-26$8.19$8.1920,733——
2020-03-25$8.37$8.3719,867——
2020-03-24$7.26$7.2618,200——
2020-03-23$6.54$6.5428,867——
2020-03-20$7.62$7.6218,433——
2020-03-19$8.64$8.649,100——
2020-03-18$7.85$7.859,933——
2020-03-17$9.00$9.0012,900——
2020-03-16$8.25$8.258,700——
2020-03-13$9.18$9.1810,200——
2020-03-12$9.99$9.999,333——
2020-03-11$10.59$10.598,433——
2020-03-10$11.87$11.8720,900——
2020-03-09$10.50$10.5024,867——
2020-03-06$11.94$11.949,500——
2020-03-05$12.18$12.1810,267——
2020-03-04$12.60$12.6010,033——
2020-03-03$12.75$12.7514,967——
2020-03-02$13.41$13.416,500——
2020-02-28$12.93$12.9320,333——
2020-02-27$12.81$12.8118,400——
2020-02-26$14.76$14.769,833——
2020-02-25$14.94$14.9411,433——
2020-02-24$15.45$15.4537,633——
2020-02-21$17.13$17.139,900——
2020-02-20$16.23$16.2316,733——
2020-02-19$16.95$16.955,867——
2020-02-18$16.02$16.0210,733——
2020-02-14$17.10$17.1016,900——
2020-02-13$17.55$17.5512,500——
2020-02-12$17.94$17.9411,933——
2020-02-11$17.43$17.4332,833——
2020-02-10$17.88$17.8850,533——
2020-02-07$15.63$15.6318,967——
2020-02-06$15.03$15.0313,433——
2020-02-05$15.44$15.4417,567——
2020-02-04$14.83$14.8332,067——
2020-02-03$15.54$15.5445,533——
2020-01-31$18.15$18.1536,567——
2020-01-30$15.69$15.6914,400——
2020-01-29$15.06$15.0626,300——
2020-01-28$14.43$14.4320,233——
2020-01-27$12.99$12.9933,700——
2020-01-24$12.99$12.9918,833——
2020-01-23$11.67$11.6755,333——
2020-01-22$12.57$12.5722,300——
2020-01-21$13.80$13.8012,200——
2020-01-17$15.06$15.068,667——
2020-01-16$15.36$15.367,500——
2020-01-15$15.81$15.8110,467——
2020-01-14$16.53$16.5311,167——
2020-01-13$16.59$16.5917,167——
2020-01-10$16.61$16.6131,167——
2020-01-09$15.12$15.1230,567——
2020-01-08$14.52$14.5227,700——
2020-01-07$14.19$14.1928,900——
2020-01-06$15.63$15.6326,867——
2020-01-03$16.20$16.2023,196——
2020-01-02$17.69$17.694,296——