Vivani Medical, Inc.
VANINASDAQHealthcare● Active
$1.15
$-0.03(-2.54%)
Market Cap$67939999
P/E Ratio—
52W High$1.92
52W Low$0.923
Vivani Medical, Inc.（VANI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vani · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22.92
Jun 16, 2021
-95.0% from here
5-Year Low5Y
$0.7536
Apr 6, 2023
+52.6% from low
IPO Priceadj.
$479.28
Nov 19, 2014
-99.8% since IPO
1 Year Ago
$1.15
Jun 9, 2025
+0.0% in 1Y
5 Years Ago
$17.94
Jun 9, 2021
-93.6% in 5Y
10 Years Ago
$113.04
Jun 9, 2016
-99.0% in 10Y
Historical Price Data · VANI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.18 | $1.21 | $1.14 | $1.15 | $1.15 | 132K | -2.54% |
| Jun 5, 2026 | $1.26 | $1.26 | $1.17 | $1.18 | $1.18 | 157K | -6.35% |
| Jun 4, 2026 | $1.28 | $1.31 | $1.26 | $1.28 | $1.28 | 103K | +0.00% |
| Jun 3, 2026 | $1.31 | $1.31 | $1.26 | $1.28 | $1.28 | 117K | -2.29% |
| Jun 2, 2026 | $1.27 | $1.32 | $1.23 | $1.30 | $1.30 | 223K | +2.36% |
| Jun 1, 2026 | $1.32 | $1.33 | $1.25 | $1.29 | $1.29 | 216K | -2.27% |
| May 29, 2026 | $1.29 | $1.33 | $1.26 | $1.32 | $1.32 | 147K | +2.33% |
| May 28, 2026 | $1.25 | $1.31 | $1.25 | $1.29 | $1.29 | 124K | +3.20% |
| May 27, 2026 | $1.23 | $1.30 | $1.22 | $1.28 | $1.28 | 197K | +4.07% |
| May 26, 2026 | $1.20 | $1.25 | $1.19 | $1.24 | $1.24 | 224K | +3.33% |
| May 22, 2026 | $1.16 | $1.21 | $1.15 | $1.20 | $1.20 | 390K | +3.45% |
| May 21, 2026 | $1.19 | $1.20 | $1.14 | $1.16 | $1.16 | 236K | -2.52% |
| May 20, 2026 | $1.16 | $1.20 | $1.16 | $1.19 | $1.19 | 175K | +2.59% |
| May 19, 2026 | $1.16 | $1.20 | $1.13 | $1.15 | $1.15 | 483K | -0.86% |
| May 18, 2026 | $1.17 | $1.17 | $1.13 | $1.14 | $1.14 | 139K | -2.56% |
| May 15, 2026 | $1.20 | $1.20 | $1.16 | $1.17 | $1.17 | 183K | -2.50% |
| May 14, 2026 | $1.12 | $1.20 | $1.12 | $1.20 | $1.20 | 289K | +7.14% |
| May 13, 2026 | $1.16 | $1.18 | $1.12 | $1.16 | $1.16 | 112K | +0.00% |
| May 12, 2026 | $1.20 | $1.24 | $1.14 | $1.14 | $1.14 | 200K | -5.00% |
| May 11, 2026 | $1.20 | $1.24 | $1.18 | $1.20 | $1.20 | 139K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · VANI
Jan 1 → Dec 31 · 6 years2026-6.5%$1.23 → $1.15
-6.5%
2025+6.0%$1.16 → $1.23
+6.0%
2024+14.9%$1.01 → $1.16
+14.9%
2023+13.3%$0.90 → $1.02
+13.3%
2022-82.5%$4.86 → $0.85
-82.5%
2021-73.3%$18.30 → $4.89
-73.3%
Best Year2024 · +14.9%
Worst Year2022 · -82.5%
Positive Years3 / 6
Avg Annual Return-21.3%
6Y Total Return-93.7%
6Y CAGR~-36.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in VANI?
If you invested $1,000 in VANI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$10
Total Return-99.0%
CAGR~-36.8% / yr
Profit$-990
Based on Jun 9, 2016 · $113.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vivani Medical, Inc.（VANI）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VANI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VANI 历史股价FMP 日线复权 OHLCV