Skip to main content
VivoSim Labs, Inc. (VIVS)
NASDAQ: VIVS · Real-Time Price · USD
1.870
+0.040 (2.19%)
At close: Mar 9, 2026, 4:00 PM EDT
1.870
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

VivoSim Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.821.901.821.87-2.19%15,436
Mar 6, 20261.841.891.821.831.83-2.66%28,536
Mar 5, 20261.861.951.861.881.880.53%44,600
Mar 4, 20261.931.961.831.871.87-2.60%61,801
Mar 3, 20262.162.201.911.921.92-12.73%149,876
Mar 2, 20262.012.212.012.202.201.38%148,917
Feb 27, 20262.192.232.102.172.17-2.69%106,549
Feb 26, 20262.032.282.032.232.238.78%183,872
Feb 25, 20261.912.071.902.052.055.67%105,663
Feb 24, 20262.012.031.861.941.94-1.52%144,872
Feb 23, 20262.012.041.921.971.97-2.48%59,820
Feb 20, 20261.952.171.932.022.021.51%88,761
Feb 19, 20261.912.011.861.991.994.19%74,979
Feb 18, 20261.901.971.861.911.91-0.52%64,290
Feb 17, 20261.962.001.881.921.92-4.00%93,401
Feb 13, 20261.922.081.902.002.004.71%110,510
Feb 12, 20261.921.971.881.911.91-0.52%77,155
Feb 11, 20261.992.021.811.921.92-175,131
Feb 10, 20261.902.041.901.921.92-1.54%112,104
Feb 9, 20262.272.321.821.951.95-14.47%373,849
Feb 6, 20262.562.582.252.282.28-11.97%179,765
Feb 5, 20262.332.712.252.592.5910.21%295,604
Feb 4, 20262.672.892.342.352.35-14.55%372,813
Feb 3, 20262.312.872.312.752.7513.17%816,579
Feb 2, 20262.772.862.312.432.43-16.78%1,396,009
Jan 30, 20262.953.402.642.922.9271.76%72,187,284
Jan 29, 20261.801.831.701.701.70-1.73%21,360,485
Jan 28, 20261.821.841.731.731.73-3.89%21,517
Jan 27, 20261.741.891.741.801.804.05%14,947
Jan 26, 20261.901.961.731.731.73-8.95%42,500
Jan 23, 20261.982.161.901.901.90-5.00%21,316
Jan 22, 20262.012.092.002.002.000.50%9,685
Jan 21, 20262.002.051.981.991.99-3.40%17,250
Jan 20, 20262.032.102.002.062.06-1.44%10,543
Jan 16, 20262.012.182.002.092.093.98%89,419
Jan 15, 20261.982.051.982.012.01-25,515
Jan 14, 20261.962.071.962.012.01-23,881
Jan 13, 20261.992.091.972.012.01-0.50%4,185
Jan 12, 20262.002.121.922.022.025.21%50,083
Jan 9, 20262.152.151.921.921.92-7.69%54,666
Jan 8, 20262.292.292.042.082.08-6.73%73,291
Jan 7, 20262.042.282.002.232.239.31%106,420
Jan 6, 20261.972.051.912.042.044.62%45,216
Jan 5, 20261.871.971.871.951.953.72%25,397
Jan 2, 20261.851.911.821.881.883.87%15,737
Dec 31, 20251.851.851.741.811.81-0.55%56,677
Dec 30, 20251.861.871.791.821.82-3.70%25,863
Dec 29, 20251.951.951.851.891.89-5.97%25,071
Dec 26, 20251.982.021.842.012.01-3.37%36,283
Dec 24, 20251.942.081.892.082.087.22%16,523
Dec 23, 20251.951.971.921.941.94-2.02%16,944
Dec 22, 20251.962.041.961.981.98-20,304
Dec 19, 20251.922.051.911.981.982.59%14,438
Dec 18, 20251.821.981.821.931.932.66%12,066
Dec 17, 20251.952.021.841.881.88-5.53%49,924
Dec 16, 20251.982.141.941.991.992.05%33,898
Dec 15, 20252.132.321.911.951.95-12.16%111,688
Dec 12, 20252.192.242.122.222.22-1.77%79,489
Dec 11, 20252.272.372.202.262.26-3.83%38,908
Dec 10, 20252.252.392.252.352.35-0.42%15,528
Dec 9, 20252.352.392.292.362.36-1.26%13,155
Dec 8, 20252.392.512.302.392.393.02%48,712
Dec 5, 20252.382.382.292.322.321.31%19,351
Dec 4, 20252.162.402.162.292.294.09%117,489
Dec 3, 20252.152.222.132.202.203.77%19,930
Dec 2, 20252.162.192.112.122.12-3.20%15,867
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%108,678
Nov 24, 20252.192.342.132.252.253.69%43,423
Nov 21, 20252.092.192.052.172.17-25,857
Nov 20, 20252.132.202.122.172.171.40%35,134
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