Vivani Medical, Inc. (VANI) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
VANI Historical Performance
Short-Term Returns
VANI Stock Price Trajectory (2014–2026)
As of May 8, 2026, Vivani Medical, Inc. (VANI) trades at $1.21, representing a +18.6% return over the past year. The stock has delivered a -92.7% total return over five years (-40.8% 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 9% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers GKOS (+52.0% 1Y), BRNS (-32.3% 1Y), and NVCR (+1.1% 1Y), VANI has underperformed the peer group average. Compare VANI vs GKOS →
VANI Historical Price Data (2025–2026)
Showing 30 of 2,883 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 1.09 | 1.15 | 1.06 | 1.14 | 246K | +6.54% |
| 2026-04-14 | 1.05 | 1.07 | 1.05 | 1.07 | 44K | +1.90% |
| 2026-04-13 | 1.02 | 1.07 | 1.02 | 1.05 | 170K | +0.96% |
| 2026-04-10 | 1.05 | 1.06 | 1.01 | 1.04 | 115K | 0.00% |
| 2026-04-09 | 1.05 | 1.07 | 1.03 | 1.04 | 44K | -3.70% |
| 2026-04-08 | 1.08 | 1.11 | 1.07 | 1.08 | 65K | +1.89% |
| 2026-04-07 | 1.08 | 1.11 | 1.06 | 1.06 | 154K | -4.50% |
| 2026-04-06 | 1.10 | 1.12 | 1.07 | 1.11 | 138K | +2.78% |
| 2026-04-02 | 1.00 | 1.09 | 0.96 | 1.08 | 146K | +8.00% |
| 2026-04-01 | 1.03 | 1.03 | 1.00 | 1.00 | 229K | -1.96% |
| 2026-03-31 | 0.99 | 1.02 | 0.95 | 1.02 | 235K | +8.74% |
| 2026-03-30 | 1.03 | 1.05 | 0.92 | 0.94 | 436K | -8.04% |
| 2026-03-27 | 1.06 | 1.06 | 1.01 | 1.02 | 241K | -5.56% |
| 2026-03-26 | 1.10 | 1.11 | 1.06 | 1.08 | 271K | -4.42% |
See VANI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VANI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VANI vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonVANI — Frequently Asked Questions
Quick answers to the most common questions about buying VANI stock.
How has VANI stock performed recently?
VANI returned +18.6% over the past year, beating its 5-year annualized CAGR of -40.8%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +18.6% places the stock closer to 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.