Vivani Medical, Inc. (VANI) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -3.2%
- 3M
- +11.1%
- YTD
- -5.5%
- 1Y
- -8.4%
- 3Y
- -1.1%
- 5Y
- -40.2%
Loading 10-year price history...
VANI Historical Performance
VANI Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -48.6%
- 2015 annual price return
- -42.0%
- 2016 annual price return
- -64.8%
- 2017 annual price return
- -3.0%
- 2018 annual price return
- -55.9%
- 2019 annual price return
- -24.7%
- 2020 annual price return
- -68.3%
- 2021 annual price return
- -30.6%
- 2022 annual price return
- -84.5%
- 2023 annual price return
- +14.0%
- 2024 annual price return
- +11.5%
- 2025 annual price return
- +2.5%
- 2026 annual price return
- -3.1%
VANI Stock Price Trajectory (2014–2026)
As of June 29, 2026, Vivani Medical, Inc. (VANI) trades at $1.20, representing a -8.4% return over the past year. The stock has delivered a -92.4% total return over five years (-40.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $576.48 on November 20, 2014. From this peak, VANI has corrected -99.8%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers GKOS (+42.9% 1Y), BRNS (-24.1% 1Y), and NVCR (-9.8% 1Y), VANI has underperformed the peer group average. Compare VANI vs GKOS →
VANI Historical Price Data · from 2014
Rows 1–50 of 2,917| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 1.15 | 1.22 | 1.15 | 1.20 | 0 | +5.26% |
| 2026-06-25 | 1.23 | 1.25 | 1.14 | 1.14 | 298K | -5.00% |
| 2026-06-24 | 1.21 | 1.24 | 1.16 | 1.20 | 212K | +0.84% |
| 2026-06-23 | 1.14 | 1.20 | 1.14 | 1.19 | 79K | +5.31% |
| 2026-06-22 | 1.18 | 1.18 | 1.13 | 1.13 | 75K | -1.74% |
| 2026-06-18 | 1.15 | 1.18 | 1.15 | 1.15 | 88K | 0.00% |
| 2026-06-17 | 1.18 | 1.18 | 1.14 | 1.15 | 114K | -1.71% |
| 2026-06-16 | 1.22 | 1.24 | 1.16 | 1.17 | 334K | +3.54% |
| 2026-06-15 | 1.17 | 1.19 | 1.10 | 1.13 | 21K | +2.73% |
| 2026-06-12 | 1.13 | 1.14 | 1.10 | 1.10 | 118K | -2.65% |
| 2026-06-11 | 1.15 | 1.15 | 1.11 | 1.13 | 102K | 0.00% |
| 2026-06-10 | 1.16 | 1.16 | 1.13 | 1.13 | 55K | -0.88% |
| 2026-06-09 | 1.17 | 1.17 | 1.13 | 1.14 | 145K | -0.87% |
| 2026-06-08 | 1.18 | 1.21 | 1.14 | 1.15 | 131K | -2.54% |
| 2026-06-05 | 1.26 | 1.26 | 1.17 | 1.18 | 8K | -7.81% |
| 2026-06-04 | 1.26 | 1.30 | 1.26 | 1.28 | 102K | 0.00% |
| 2026-06-03 | 1.31 | 1.31 | 1.26 | 1.28 | 116K | -1.54% |
| 2026-06-02 | 1.25 | 1.32 | 1.23 | 1.30 | 215K | +0.78% |
| 2026-06-01 | 1.30 | 1.33 | 1.25 | 1.29 | 218K | -2.27% |
| 2026-05-29 | 1.30 | 1.33 | 1.27 | 1.32 | 145K | +2.33% |
| 2026-05-28 | 1.26 | 1.31 | 1.25 | 1.29 | 122K | +0.78% |
| 2026-05-27 | 1.23 | 1.30 | 1.23 | 1.28 | 195K | +3.23% |
| 2026-05-26 | 1.22 | 1.25 | 1.22 | 1.24 | 222K | +3.33% |
| 2026-05-22 | 1.16 | 1.21 | 1.15 | 1.20 | 379K | +3.45% |
| 2026-05-21 | 1.17 | 1.18 | 1.15 | 1.16 | 227K | -2.52% |
| 2026-05-20 | 1.17 | 1.19 | 1.16 | 1.19 | 172K | +3.48% |
| 2026-05-19 | 1.16 | 1.20 | 1.13 | 1.15 | 483K | +0.88% |
| 2026-05-18 | 1.16 | 1.17 | 1.13 | 1.14 | 138K | -2.56% |
| 2026-05-15 | 1.19 | 1.20 | 1.17 | 1.17 | 183K | -2.50% |
| 2026-05-14 | 1.12 | 1.20 | 1.12 | 1.20 | 288K | +3.45% |
| 2026-05-13 | 1.16 | 1.18 | 1.12 | 1.16 | 108K | +1.75% |
| 2026-05-12 | 1.24 | 1.24 | 1.14 | 1.14 | 200K | -5.00% |
| 2026-05-11 | 1.19 | 1.24 | 1.18 | 1.20 | 138K | +0.84% |
| 2026-05-08 | 1.23 | 1.25 | 1.18 | 1.19 | 126K | -1.65% |
| 2026-05-07 | 1.25 | 1.25 | 1.20 | 1.21 | 212K | -3.20% |
| 2026-05-06 | 1.24 | 1.26 | 1.20 | 1.25 | 177K | 0.00% |
| 2026-05-05 | 1.35 | 1.35 | 1.25 | 1.25 | 30K | -6.72% |
| 2026-05-04 | 1.36 | 1.39 | 1.32 | 1.34 | 128K | -1.47% |
| 2026-05-01 | 1.33 | 1.36 | 1.33 | 1.36 | 70K | +1.49% |
| 2026-04-30 | 1.32 | 1.37 | 1.32 | 1.34 | 90K | +1.52% |
| 2026-04-29 | 1.39 | 1.39 | 1.31 | 1.32 | 147K | -3.65% |
| 2026-04-28 | 1.37 | 1.39 | 1.33 | 1.37 | 166K | -1.44% |
| 2026-04-27 | 1.35 | 1.47 | 1.32 | 1.39 | 446K | +2.96% |
| 2026-04-24 | 1.31 | 1.38 | 1.29 | 1.35 | 191K | +3.05% |
| 2026-04-23 | 1.34 | 1.34 | 1.29 | 1.31 | 214K | -1.50% |
| 2026-04-22 | 1.41 | 1.45 | 1.32 | 1.33 | 371K | -3.62% |
| 2026-04-21 | 1.50 | 1.51 | 1.35 | 1.38 | 495K | -8.61% |
| 2026-04-20 | 1.32 | 1.53 | 1.27 | 1.51 | 884K | +12.69% |
| 2026-04-17 | 1.40 | 1.40 | 1.31 | 1.34 | 456K | +2.29% |
| 2026-04-16 | 1.26 | 1.31 | 1.18 | 1.31 | 1.45M | +14.91% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VANI — Frequently Asked Questions
Quick answers to the most common questions about buying VANI stock.
How has VANI stock performed recently?
VANI declined -8.4% over the past year, below its 5-year annualized CAGR of -40.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is VANI's all-time high price?
Vivani Medical, Inc. reached $576.48 on 2014-11-20. The 52-week high is $1.92. Current 1-year return of -8.4% places the stock further from historical peaks.
Where can I download VANI historical price data?
This page provides VANI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.