Skip to main content
VivoSim Labs, Inc. (VIVS)
NASDAQ: VIVS · Real-Time Price · USD
2.320
+0.030 (1.31%)
At close: Dec 5, 2025, 4:00 PM EST
2.280
-0.040 (-1.72%)
After-hours: Dec 5, 2025, 7:58 PM EST

VivoSim Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.382.382.292.322.321.31%19,181
Dec 4, 20252.162.402.162.292.294.09%117,489
Dec 3, 20252.152.222.132.202.203.77%19,829
Dec 2, 20252.162.192.112.122.12-3.20%15,865
Dec 1, 20252.182.262.152.192.19-2.23%12,798
Nov 28, 20252.352.352.242.242.242.28%17,574
Nov 26, 20252.152.252.152.192.19-39,215
Nov 25, 20252.202.302.122.192.19-2.67%108,365
Nov 24, 20252.192.342.132.252.253.69%43,418
Nov 21, 20252.092.192.052.172.17-25,857
Nov 20, 20252.132.202.122.172.171.40%35,012
Nov 19, 20252.212.232.132.142.14-4.46%12,435
Nov 18, 20252.212.352.202.242.24-1.75%40,670
Nov 17, 20252.212.472.162.282.285.07%91,785
Nov 14, 20252.092.302.022.172.171.40%40,227
Nov 13, 20252.292.362.142.142.14-5.31%62,193
Nov 12, 20252.242.342.172.262.26-2.16%68,436
Nov 11, 20252.332.462.292.312.311.76%64,551
Nov 10, 20252.152.332.152.272.274.13%38,289
Nov 7, 20252.232.232.092.182.18-0.46%47,590
Nov 6, 20252.212.362.192.192.19-3.95%50,157
Nov 5, 20252.102.392.032.282.283.64%78,795
Nov 4, 20252.272.412.202.202.20-6.78%85,402
Nov 3, 20252.522.702.362.362.36-12.59%230,871
Oct 31, 20252.572.952.352.702.70-9.40%693,714
Oct 30, 20252.733.202.372.982.9829.57%25,674,693
Oct 29, 20252.312.382.252.302.300.88%38,906
Oct 28, 20252.312.342.232.282.28-0.44%37,780
Oct 27, 20252.442.442.142.292.29-1.72%155,641
Oct 24, 20252.212.372.212.332.335.91%837,303
Oct 23, 20252.332.462.162.202.20-3.93%55,977
Oct 22, 20252.412.542.242.292.29-8.76%36,439
Oct 21, 20252.442.602.422.512.511.21%20,053
Oct 20, 20252.552.792.362.482.48-3.13%119,455
Oct 17, 20252.602.622.502.562.56-1.92%20,895
Oct 16, 20252.822.882.602.612.61-9.06%28,215
Oct 15, 20252.753.042.742.872.874.74%36,289
Oct 14, 20252.962.992.692.742.74-7.43%59,774
Oct 13, 20253.103.152.892.962.96-2.63%36,650
Oct 10, 20253.323.412.973.043.04-8.57%57,912
Oct 9, 20253.203.543.103.333.335.22%87,741
Oct 8, 20253.133.263.033.163.161.28%36,677
Oct 7, 20253.243.243.053.123.12-2.19%36,945
Oct 6, 20253.283.392.903.193.19-6.18%159,829
Oct 3, 20253.463.483.293.403.40-1.73%71,736
Oct 2, 20253.223.483.163.463.467.79%48,516
Oct 1, 20252.863.482.863.213.219.93%138,551
Sep 30, 20253.053.132.812.922.92-3.31%96,054
Sep 29, 20253.213.313.003.023.02-5.92%60,812
Sep 26, 20253.323.513.053.213.21-6.96%73,361
Sep 25, 20253.523.523.263.453.45-2.54%50,128
Sep 24, 20253.743.873.393.543.54-7.09%79,053
Sep 23, 20253.724.053.723.813.812.42%78,147
Sep 22, 20254.084.113.693.723.72-10.36%125,018
Sep 19, 20253.984.203.864.154.155.60%125,609
Sep 18, 20253.833.933.733.933.937.97%58,496
Sep 17, 20253.863.903.583.643.64-5.21%86,720
Sep 16, 20254.884.983.293.843.84-19.67%530,271
Sep 15, 20254.235.304.234.784.7814.08%388,540
Sep 12, 20253.724.223.704.194.1913.40%223,492
Sep 11, 20253.233.743.233.703.7014.57%248,939
Sep 10, 20253.083.413.083.233.238.22%257,851
Sep 9, 20252.533.102.402.982.9819.68%431,905
Sep 8, 20252.552.562.292.492.49-0.80%137,352
Sep 5, 20252.192.582.062.512.5111.06%158,235
Sep 4, 20252.532.592.132.262.26-10.32%161,558
Sep 3, 20252.453.102.302.522.527.69%1,243,823
Sep 2, 20252.402.592.282.342.34-4.10%558,340
Aug 29, 20251.832.991.832.442.4430.48%12,811,345
Aug 28, 20251.901.981.841.871.871.63%10,350
Aug 27, 20251.811.911.811.841.843.95%34,410
Aug 26, 20252.012.011.761.771.77-12.38%26,501
Aug 25, 20252.072.102.012.022.02-4.27%14,907
Aug 22, 20251.952.171.952.112.116.57%46,493
Aug 21, 20251.742.081.741.981.988.20%78,987
Aug 20, 20251.801.841.721.831.831.67%20,623
Aug 19, 20251.811.841.771.801.80-0.55%7,898
Aug 18, 20251.771.811.731.811.812.26%17,773
Aug 15, 20251.791.791.771.771.77-1.67%3,322
Aug 14, 20251.851.861.801.801.80-3.23%12,482
Aug 13, 20251.711.861.711.861.866.04%14,411
Aug 12, 20251.751.881.711.751.75-1.46%22,594
Aug 11, 20251.791.891.751.781.782.01%18,520
Aug 8, 20251.801.801.731.751.75-0.11%11,759
Aug 7, 20251.771.791.731.751.75-2.40%42,033
Aug 6, 20251.921.921.791.791.79-7.25%44,204
Aug 5, 20251.981.991.861.931.931.58%65,022
Aug 4, 20251.851.931.841.901.902.70%64,139
Aug 1, 20251.801.971.751.851.85-1.07%33,542
Jul 31, 20252.012.061.871.871.87-6.97%33,288
Jul 30, 20252.042.161.992.012.011.01%101,886
Jul 29, 20252.102.101.991.991.99-9.95%55,111
Jul 28, 20252.242.372.142.212.21-1.12%231,256
Jul 25, 20252.162.262.112.242.241.13%27,379
Jul 24, 20252.352.352.092.212.21-5.56%41,543
Jul 23, 20251.962.341.962.342.3417.59%164,027
Jul 22, 20251.962.091.961.991.990.51%33,312
Jul 21, 20251.912.101.901.981.984.76%53,262
Jul 18, 20251.901.961.841.891.891.61%64,302
Jul 17, 20251.771.901.771.861.862.76%70,571