Vivani Medical Stock Price History
NASDAQ: VANIHealth CareBiotechnology: Electromedical & Electrotherapeutic ApparatusUSD
1.25+0.02 (+1.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VANI price history at a glance
The price history for Vivani Medical (VANI) on this page begins on November 17, 2014, when the stock closed at $507.36; it most recently closed at $1.25 on October 5, 2026. The highest price in this record is $576.48, reached on November 17, 2014; the latest close is 99.8% below that peak. Across the 11 complete calendar years in the table, VANI finished higher in 2 and lower in 9. Its best year was 2024 (+25.5%) and its worst was 2022 (-82.6%).
Over roughly 12 years the share price changed -99.8%, a -39.7% compound annual price return (excluding dividends). In the last 12 months alone, VANI has lost 11.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $576.48
- Date of high
- Nov 17, 2014
- Low since 2014
- $0.754
- Date of low
- Apr 3, 2023
- 52-week high
- $1.92
- 52-week low
- $0.923
- IPO year
- 2014
- Last close
- $1.25
VANI returns
1 week
+1.63%
1 month
-4.94%
3 months
-8.09%
6 months
+20.19%
Year to date
+1.63%
1 year
-11.35%
3 years
+25.00%
5 years
-85.73%
VANI price return, excluding dividends.
VANI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.25 | -1.57% |
| 2025 | 1.27 | -0.78% |
| 2024 | 1.28 | +25.49% |
| 2023 | 1.02 | +20.00% |
| 2022 | 0.85 | -82.62% |
| 2021 | 4.89 | -12.83% |
| 2020 | 5.61 | -65.37% |
| 2019 | 16.20 | -30.56% |
| 2018 | 23.33 | -49.11% |
| 2017 | 45.84 | -3.05% |
| 2016 | 47.28 | -66.55% |
| 2015 | 141.36 | -41.97% |
| 2014* | 243.60 | -51.99% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
VANI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.22 | 1.25 | 1.21 | 1.25 | +1.63% | |
| 1.26 | 1.31 | 1.19 | 1.23 | -3.15% | |
| 1.25 | 1.34 | 1.24 | 1.27 | +2.42% | |
| 1.24 | 1.26 | 1.22 | 1.24 | +1.64% | |
| 1.22 | 1.25 | 1.22 | 1.22 | -0.81% | |
| 1.25 | 1.25 | 1.23 | 1.23 | +0.82% | |
| 1.23 | 1.26 | 1.22 | 1.22 | -1.61% | |
| 1.24 | 1.27 | 1.24 | 1.24 | +0.81% | |
| 1.25 | 1.25 | 1.22 | 1.23 | -1.60% | |
| 1.24 | 1.27 | 1.23 | 1.25 | +0.81% | |
| 1.25 | 1.26 | 1.23 | 1.24 | +0.81% | |
| 1.23 | 1.24 | 1.22 | 1.23 | 0.00% | |
| 1.26 | 1.27 | 1.21 | 1.23 | -3.15% | |
| 1.24 | 1.31 | 1.24 | 1.27 | +2.42% | |
| 1.20 | 1.27 | 1.20 | 1.24 | +4.20% | |
| 1.22 | 1.23 | 1.17 | 1.19 | -1.65% | |
| 1.22 | 1.24 | 1.21 | 1.21 | -0.82% | |
| 1.23 | 1.24 | 1.22 | 1.22 | -0.81% | |
| 1.26 | 1.28 | 1.21 | 1.23 | -2.38% | |
| 1.26 | 1.28 | 1.24 | 1.26 | -0.79% | |
| 1.25 | 1.29 | 1.24 | 1.27 | +1.60% | |
| 1.31 | 1.31 | 1.25 | 1.25 | -4.94% | |
| 1.36 | 1.36 | 1.32 | 1.32 | -2.95% | |
| 1.50 | 1.50 | 1.34 | 1.36 | -9.06% | |
| 1.40 | 1.52 | 1.38 | 1.49 | +7.19% | |
| 1.44 | 1.47 | 1.37 | 1.39 | -2.11% | |
| 1.37 | 1.45 | 1.37 | 1.42 | +4.41% | |
| 1.36 | 1.39 | 1.35 | 1.36 | -2.16% | |
| 1.44 | 1.48 | 1.37 | 1.39 | -2.11% | |
| 1.41 | 1.43 | 1.39 | 1.42 | +1.43% | |
| 1.42 | 1.42 | 1.40 | 1.40 | -1.06% | |
| 1.43 | 1.45 | 1.37 | 1.42 | -0.35% | |
| 1.38 | 1.42 | 1.34 | 1.42 | +2.90% | |
| 1.40 | 1.42 | 1.34 | 1.38 | 0.00% | |
| 1.44 | 1.44 | 1.37 | 1.38 | -2.13% | |
| 1.36 | 1.42 | 1.36 | 1.41 | +1.44% | |
| 1.46 | 1.53 | 1.30 | 1.39 | -4.14% | |
| 1.35 | 1.45 | 1.34 | 1.45 | +7.41% | |
| 1.40 | 1.40 | 1.35 | 1.35 | -3.57% | |
| 1.34 | 1.42 | 1.34 | 1.40 | +4.48% | |
| 1.39 | 1.40 | 1.31 | 1.34 | -2.19% | |
| 1.40 | 1.43 | 1.34 | 1.37 | -1.44% | |
| 1.41 | 1.41 | 1.38 | 1.39 | -1.42% | |
| 1.44 | 1.44 | 1.35 | 1.41 | 0.00% | |
| 1.43 | 1.44 | 1.38 | 1.41 | +3.68% | |
| 1.38 | 1.40 | 1.36 | 1.36 | -1.45% | |
| 1.43 | 1.43 | 1.35 | 1.38 | -1.43% | |
| 1.34 | 1.42 | 1.33 | 1.40 | +5.26% | |
| 1.29 | 1.37 | 1.28 | 1.33 | +3.91% | |
| 1.32 | 1.32 | 1.28 | 1.28 | -1.54% | |
| 1.28 | 1.32 | 1.27 | 1.30 | +3.17% | |
| 1.32 | 1.32 | 1.26 | 1.26 | -3.82% | |
| 1.31 | 1.31 | 1.24 | 1.31 | +0.77% | |
| 1.30 | 1.32 | 1.26 | 1.30 | +1.56% | |
| 1.37 | 1.37 | 1.25 | 1.28 | -7.91% | |
| 1.38 | 1.39 | 1.34 | 1.39 | 0.00% | |
| 1.46 | 1.48 | 1.38 | 1.39 | -2.80% | |
| 1.35 | 1.47 | 1.35 | 1.43 | +5.93% | |
| 1.32 | 1.38 | 1.31 | 1.35 | +2.27% | |
| 1.34 | 1.38 | 1.28 | 1.32 | -2.22% | |
| 1.49 | 1.49 | 1.34 | 1.35 | -4.26% | |
| 1.41 | 1.44 | 1.36 | 1.41 | +0.71% | |
| 1.40 | 1.45 | 1.39 | 1.40 | -1.41% | |
| 1.39 | 1.48 | 1.34 | 1.42 | +4.41% | |
| 1.52 | 1.54 | 1.32 | 1.36 | -12.82% | |
| 1.58 | 1.66 | 1.47 | 1.56 | -2.50% | |
| 1.36 | 1.62 | 1.33 | 1.60 | +18.52% | |
| 1.32 | 1.42 | 1.26 | 1.35 | +3.85% | |
| 1.26 | 1.32 | 1.26 | 1.30 | +3.17% | |
| 1.24 | 1.35 | 1.23 | 1.26 | +2.44% | |
| 1.20 | 1.25 | 1.20 | 1.23 | -0.81% | |
| 1.21 | 1.26 | 1.19 | 1.24 | +2.48% | |
| 1.21 | 1.24 | 1.18 | 1.21 | +0.83% | |
| 1.15 | 1.22 | 1.15 | 1.20 | +5.26% | |
| 1.21 | 1.25 | 1.13 | 1.14 | -6.56% | |
| 1.21 | 1.24 | 1.16 | 1.22 | +2.52% | |
| 1.14 | 1.20 | 1.14 | 1.19 | +5.31% | |
| 1.18 | 1.18 | 1.13 | 1.13 | -1.74% | |
| 1.15 | 1.18 | 1.15 | 1.15 | 0.00% | |
| 1.18 | 1.21 | 1.14 | 1.15 | -1.71% | |
| 1.22 | 1.24 | 1.16 | 1.17 | +3.54% | |
| 1.17 | 1.19 | 1.10 | 1.13 | +2.73% | |
| 1.13 | 1.14 | 1.10 | 1.10 | -2.65% | |
| 1.15 | 1.15 | 1.12 | 1.13 | 0.00% | |
| 1.13 | 1.16 | 1.13 | 1.13 | -0.88% | |
| 1.15 | 1.17 | 1.13 | 1.14 | -0.87% | |
| 1.18 | 1.21 | 1.14 | 1.15 | -2.54% | |
| 1.26 | 1.26 | 1.17 | 1.18 | -7.81% | |
| 1.28 | 1.31 | 1.26 | 1.28 | 0.00% | |
| 1.31 | 1.31 | 1.26 | 1.28 | -1.54% | |
| 1.27 | 1.32 | 1.23 | 1.30 | +0.78% | |
| 1.32 | 1.33 | 1.25 | 1.29 | -2.27% | |
| 1.29 | 1.33 | 1.26 | 1.32 | +2.33% | |
| 1.25 | 1.31 | 1.25 | 1.29 | +0.78% | |
| 1.23 | 1.30 | 1.22 | 1.28 | +3.23% | |
| 1.20 | 1.25 | 1.19 | 1.24 | +3.33% | |
| 1.16 | 1.21 | 1.15 | 1.20 | +3.45% | |
| 1.19 | 1.20 | 1.14 | 1.16 | -2.52% | |
| 1.16 | 1.20 | 1.16 | 1.19 | +3.48% | |
| 1.16 | 1.20 | 1.13 | 1.15 | +0.88% | |
| 1.17 | 1.17 | 1.13 | 1.14 | -2.56% | |
| 1.20 | 1.20 | 1.16 | 1.17 | -2.50% | |
| 1.12 | 1.20 | 1.12 | 1.20 | +3.45% | |
| 1.16 | 1.18 | 1.12 | 1.16 | +1.75% | |
| 1.20 | 1.24 | 1.14 | 1.14 | -5.00% | |
| 1.20 | 1.24 | 1.18 | 1.20 | +0.84% | |
| 1.23 | 1.25 | 1.18 | 1.19 | -1.65% | |
| 1.27 | 1.27 | 1.19 | 1.21 | -3.20% | |
| 1.26 | 1.27 | 1.20 | 1.25 | 0.00% | |
| 1.35 | 1.35 | 1.24 | 1.25 | -6.72% | |
| 1.36 | 1.39 | 1.33 | 1.34 | -1.47% | |
| 1.33 | 1.36 | 1.33 | 1.36 | +1.49% | |
| 1.32 | 1.37 | 1.32 | 1.34 | +1.52% | |
| 1.39 | 1.39 | 1.31 | 1.32 | -3.65% | |
| 1.37 | 1.39 | 1.33 | 1.37 | -1.44% | |
| 1.36 | 1.47 | 1.32 | 1.39 | +2.96% | |
| 1.31 | 1.38 | 1.29 | 1.35 | +3.05% | |
| 1.33 | 1.34 | 1.29 | 1.31 | -1.50% | |
| 1.39 | 1.45 | 1.31 | 1.33 | -3.62% | |
| 1.52 | 1.52 | 1.35 | 1.38 | -8.61% | |
| 1.31 | 1.53 | 1.27 | 1.51 | +12.69% | |
| 1.40 | 1.40 | 1.31 | 1.34 | +2.29% | |
| 1.26 | 1.31 | 1.18 | 1.31 | +14.91% | |
| 1.06 | 1.15 | 1.06 | 1.14 | +6.54% | |
| 1.05 | 1.08 | 1.05 | 1.07 | +1.90% | |
| 1.04 | 1.08 | 1.02 | 1.05 | +0.96% | |
| 1.06 | 1.06 | 1.01 | 1.04 | 0.00% | |
| 1.07 | 1.07 | 1.04 | 1.04 | -1.89% | |
| 1.08 | 1.11 | 1.06 | 1.06 | 0.00% | |
| 1.11 | 1.11 | 1.06 | 1.06 | -4.50% | |
| 1.10 | 1.12 | 1.07 | 1.11 | +2.78% | |
| 1.00 | 1.09 | 0.962 | 1.08 | +8.00% | |
| 1.03 | 1.05 | 1.00 | 1.00 | 0.00% | |
| 0.948 | 1.02 | 0.948 | 1.00 | +6.61% | |
| 1.03 | 1.05 | 0.923 | 0.938 | -8.04% | |
| 1.06 | 1.06 | 1.01 | 1.02 | -5.56% | |
| 1.10 | 1.11 | 1.07 | 1.08 | -4.42% | |
| 1.13 | 1.14 | 1.12 | 1.13 | +0.89% | |
| 1.17 | 1.17 | 1.12 | 1.12 | -5.08% | |
| 1.18 | 1.24 | 1.17 | 1.18 | +1.72% | |
| 1.15 | 1.22 | 1.10 | 1.16 | +0.87% | |
| 1.15 | 1.18 | 1.11 | 1.15 | -1.71% | |
| 1.24 | 1.24 | 1.15 | 1.17 | -3.31% | |
| 1.23 | 1.25 | 1.21 | 1.21 | -0.82% | |
| 1.15 | 1.26 | 1.13 | 1.22 | +10.91% | |
| 1.11 | 1.15 | 1.10 | 1.10 | -0.90% | |
| 1.15 | 1.15 | 1.08 | 1.11 | -2.63% | |
| 1.18 | 1.19 | 1.14 | 1.14 | -2.56% | |
| 1.17 | 1.20 | 1.17 | 1.17 | 0.00% | |
| 1.15 | 1.19 | 1.15 | 1.17 | 0.00% | |
| 1.15 | 1.21 | 1.15 | 1.17 | +1.74% | |
| 1.18 | 1.19 | 1.15 | 1.15 | -2.54% | |
| 1.20 | 1.23 | 1.17 | 1.18 | -0.84% | |
| 1.21 | 1.22 | 1.16 | 1.19 | -2.46% | |
| 1.21 | 1.25 | 1.20 | 1.22 | -0.81% | |
| 1.23 | 1.25 | 1.22 | 1.23 | -1.60% | |
| 1.26 | 1.27 | 1.23 | 1.25 | -1.57% | |
| 1.28 | 1.28 | 1.24 | 1.27 | 0.00% | |
| 1.26 | 1.29 | 1.24 | 1.27 | +1.60% | |
| 1.29 | 1.31 | 1.22 | 1.25 | -3.85% | |
| 1.32 | 1.33 | 1.27 | 1.30 | 0.00% | |
| 1.30 | 1.32 | 1.26 | 1.30 | 0.00% | |
| 1.27 | 1.34 | 1.26 | 1.30 | +3.17% | |
| 1.20 | 1.29 | 1.20 | 1.26 | +6.78% | |
| 1.18 | 1.22 | 1.17 | 1.18 | +0.85% | |
| 1.24 | 1.25 | 1.16 | 1.17 | -6.40% | |
| 1.26 | 1.27 | 1.18 | 1.25 | -0.79% | |
| 1.29 | 1.31 | 1.26 | 1.26 | -2.33% | |
| 1.28 | 1.31 | 1.26 | 1.29 | +2.38% | |
| 1.24 | 1.29 | 1.23 | 1.26 | +2.44% | |
| 1.28 | 1.30 | 1.23 | 1.23 | -6.82% | |
| 1.39 | 1.40 | 1.27 | 1.32 | -5.71% | |
| 1.49 | 1.49 | 1.38 | 1.40 | -4.76% | |
| 1.42 | 1.49 | 1.40 | 1.47 | +5.76% | |
| 1.49 | 1.51 | 1.39 | 1.39 | -7.95% | |
| 1.53 | 1.55 | 1.38 | 1.51 | +1.34% | |
| 1.38 | 1.51 | 1.37 | 1.49 | +7.97% | |
| 1.43 | 1.43 | 1.36 | 1.38 | 0.00% | |
| 1.47 | 1.47 | 1.30 | 1.38 | -6.76% | |
| 1.48 | 1.50 | 1.44 | 1.48 | +0.68% | |
| 1.54 | 1.57 | 1.44 | 1.47 | -2.65% | |
| 1.41 | 1.55 | 1.40 | 1.51 | +11.03% | |
| 1.31 | 1.44 | 1.31 | 1.36 | +7.09% | |
| 1.26 | 1.28 | 1.23 | 1.27 | +0.79% | |
| 1.27 | 1.30 | 1.25 | 1.26 | -0.79% | |
| 1.28 | 1.33 | 1.26 | 1.27 | -0.78% | |
| 1.27 | 1.35 | 1.25 | 1.28 | 0.00% | |
| 1.33 | 1.35 | 1.27 | 1.28 | -3.76% | |
| 1.30 | 1.33 | 1.29 | 1.33 | +1.53% | |
| 1.28 | 1.33 | 1.27 | 1.31 | +1.55% | |
| 1.26 | 1.32 | 1.26 | 1.29 | +2.38% | |
| 1.24 | 1.29 | 1.24 | 1.26 | 0.00% | |
| 1.26 | 1.33 | 1.25 | 1.26 | -0.79% | |
| 1.23 | 1.29 | 1.22 | 1.27 | +3.25% | |
| 1.24 | 1.26 | 1.18 | 1.23 | 0.00% | |
| 1.23 | 1.25 | 1.21 | 1.23 | -1.60% | |
| 1.25 | 1.26 | 1.22 | 1.25 | -1.57% | |
| 1.35 | 1.35 | 1.25 | 1.27 | -4.51% | |
| 1.36 | 1.41 | 1.30 | 1.33 | -2.92% | |
| 1.42 | 1.42 | 1.36 | 1.37 | -4.86% | |
| 1.41 | 1.46 | 1.38 | 1.44 | +3.60% | |
| 1.36 | 1.46 | 1.36 | 1.39 | +0.72% | |
| 1.39 | 1.45 | 1.38 | 1.38 | +2.22% | |
| 1.45 | 1.49 | 1.35 | 1.35 | -4.26% | |
| 1.40 | 1.47 | 1.38 | 1.41 | +4.44% | |
| 1.35 | 1.40 | 1.34 | 1.35 | 0.00% | |
| 1.40 | 1.44 | 1.34 | 1.35 | -2.88% | |
| 1.48 | 1.50 | 1.39 | 1.39 | -6.08% | |
| 1.48 | 1.55 | 1.48 | 1.48 | -2.63% | |
| 1.45 | 1.54 | 1.44 | 1.52 | +4.83% | |
| 1.42 | 1.48 | 1.41 | 1.45 | +3.57% | |
| 1.43 | 1.47 | 1.39 | 1.40 | -0.71% | |
| 1.40 | 1.43 | 1.38 | 1.41 | +0.71% | |
| 1.36 | 1.40 | 1.34 | 1.40 | +4.48% | |
| 1.35 | 1.36 | 1.33 | 1.34 | +0.75% | |
| 1.36 | 1.40 | 1.33 | 1.33 | -2.21% | |
| 1.38 | 1.39 | 1.36 | 1.36 | 0.00% | |
| 1.31 | 1.40 | 1.30 | 1.36 | +3.03% | |
| 1.31 | 1.32 | 1.25 | 1.32 | 0.00% | |
| 1.30 | 1.35 | 1.29 | 1.32 | 0.00% | |
| 1.34 | 1.36 | 1.28 | 1.32 | -2.22% | |
| 1.37 | 1.47 | 1.34 | 1.35 | -1.46% | |
| 1.43 | 1.44 | 1.35 | 1.37 | -2.84% | |
| 1.48 | 1.50 | 1.36 | 1.41 | -4.08% | |
| 1.45 | 1.49 | 1.38 | 1.47 | +3.52% | |
| 1.36 | 1.45 | 1.36 | 1.42 | +4.80% | |
| 1.47 | 1.52 | 1.35 | 1.36 | -11.44% | |
| 1.44 | 1.54 | 1.44 | 1.53 | +6.99% | |
| 1.51 | 1.52 | 1.42 | 1.43 | -5.30% | |
| 1.52 | 1.57 | 1.49 | 1.51 | -0.66% | |
| 1.44 | 1.53 | 1.40 | 1.52 | +3.40% | |
| 1.45 | 1.48 | 1.40 | 1.47 | 0.00% | |
| 1.51 | 1.58 | 1.45 | 1.47 | -2.33% | |
| 1.58 | 1.60 | 1.50 | 1.51 | -5.94% | |
| 1.64 | 1.65 | 1.55 | 1.60 | -0.62% | |
| 1.70 | 1.72 | 1.60 | 1.61 | -4.73% | |
| 1.78 | 1.80 | 1.59 | 1.69 | -4.52% | |
| 1.74 | 1.81 | 1.65 | 1.77 | +5.99% | |
| 1.63 | 1.71 | 1.58 | 1.67 | +3.09% | |
| 1.57 | 1.64 | 1.51 | 1.62 | 0.00% | |
| 1.66 | 1.68 | 1.60 | 1.62 | -0.61% | |
| 1.68 | 1.77 | 1.57 | 1.63 | -2.40% | |
| 1.66 | 1.78 | 1.63 | 1.67 | -0.60% | |
| 1.89 | 1.92 | 1.65 | 1.68 | -10.16% | |
| 1.76 | 1.88 | 1.70 | 1.87 | +10.65% | |
| 1.50 | 1.73 | 1.48 | 1.69 | +14.19% | |
| 1.42 | 1.50 | 1.35 | 1.48 | +12.12% | |
| 1.32 | 1.35 | 1.31 | 1.32 | 0.00% | |
| 1.35 | 1.35 | 1.31 | 1.32 | -2.58% | |
| 1.38 | 1.39 | 1.35 | 1.36 | -1.09% | |
| 1.40 | 1.44 | 1.35 | 1.37 | -2.84% | |
| 1.43 | 1.45 | 1.38 | 1.41 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VANI chart for longer ranges.