VivoSim Labs, Inc. (VIVS)
NASDAQ: VIVS · Real-Time Price · USD
1.030
-0.040 (-3.74%)
At close: Jun 26, 2026, 4:00 PM EDT
1.090
+0.060 (5.83%)
After-hours: Jun 26, 2026, 7:30 PM EDT
VivoSim Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.09 | 1.13 | 1.02 | 1.03 | 1.03 | -3.74% | 52,961 |
| Jun 25, 2026 | 1.11 | 1.13 | 1.07 | 1.07 | 1.07 | -1.83% | 38,979 |
| Jun 24, 2026 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -3.54% | 60,432 |
| Jun 23, 2026 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | - | 64,678 |
| Jun 22, 2026 | 1.15 | 1.21 | 1.12 | 1.13 | 1.13 | 2.73% | 257,188 |
| Jun 18, 2026 | 1.15 | 1.18 | 1.10 | 1.10 | 1.10 | -2.65% | 88,466 |
| Jun 17, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -3.42% | 103,555 |
| Jun 16, 2026 | 1.19 | 1.21 | 1.15 | 1.17 | 1.17 | -3.31% | 58,656 |
| Jun 15, 2026 | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | 6.14% | 66,387 |
| Jun 12, 2026 | 1.19 | 1.26 | 1.13 | 1.14 | 1.14 | -1.72% | 34,278 |
| Jun 11, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 24,299 |
| Jun 10, 2026 | 1.19 | 1.21 | 1.15 | 1.18 | 1.18 | -0.84% | 15,765 |
| Jun 9, 2026 | 1.21 | 1.21 | 1.13 | 1.19 | 1.19 | - | 38,807 |
| Jun 8, 2026 | 1.21 | 1.26 | 1.16 | 1.19 | 1.19 | -0.83% | 23,855 |
| Jun 5, 2026 | 1.32 | 1.35 | 1.18 | 1.20 | 1.20 | -11.11% | 201,223 |
| Jun 4, 2026 | 1.30 | 1.35 | 1.27 | 1.35 | 1.35 | 7.14% | 115,560 |
| Jun 3, 2026 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 34,907 |
| Jun 2, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 31,901 |
| Jun 1, 2026 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | -1.53% | 63,794 |
| May 29, 2026 | 1.30 | 1.33 | 1.27 | 1.31 | 1.31 | - | 59,518 |
| May 28, 2026 | 1.29 | 1.31 | 1.25 | 1.31 | 1.31 | 1.55% | 25,480 |
| May 27, 2026 | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | - | 20,229 |
| May 26, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -5.15% | 30,026 |
| May 22, 2026 | 1.37 | 1.38 | 1.30 | 1.36 | 1.36 | 1.49% | 37,335 |
| May 21, 2026 | 1.28 | 1.35 | 1.22 | 1.34 | 1.34 | 3.08% | 248,937 |
| May 20, 2026 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | 0.78% | 26,373 |
| May 19, 2026 | 1.28 | 1.33 | 1.26 | 1.29 | 1.29 | 1.57% | 18,516 |
| May 18, 2026 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -1.55% | 13,466 |
| May 15, 2026 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | -2.27% | 11,635 |
| May 14, 2026 | 1.29 | 1.34 | 1.27 | 1.32 | 1.32 | 1.54% | 16,546 |
| May 13, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 27,827 |
| May 12, 2026 | 1.38 | 1.40 | 1.30 | 1.31 | 1.31 | -5.07% | 42,248 |
| May 11, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 67,304 |
| May 8, 2026 | 1.40 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 18,987 |
| May 7, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | - | 50,516 |
| May 6, 2026 | 1.40 | 1.48 | 1.39 | 1.41 | 1.41 | -0.70% | 20,372 |
| May 5, 2026 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | 0.71% | 15,479 |
| May 4, 2026 | 1.42 | 1.44 | 1.39 | 1.41 | 1.41 | -2.08% | 20,836 |
| May 1, 2026 | 1.41 | 1.55 | 1.38 | 1.44 | 1.44 | 0.70% | 88,190 |
| Apr 30, 2026 | 1.44 | 1.48 | 1.40 | 1.43 | 1.43 | -0.69% | 24,977 |
| Apr 29, 2026 | 1.45 | 1.45 | 1.36 | 1.44 | 1.44 | -3.36% | 46,670 |
| Apr 28, 2026 | 1.60 | 1.67 | 1.43 | 1.49 | 1.49 | -0.67% | 280,328 |
| Apr 27, 2026 | 1.52 | 1.60 | 1.47 | 1.50 | 1.50 | 2.74% | 45,768 |
| Apr 24, 2026 | 1.50 | 1.50 | 1.42 | 1.46 | 1.46 | -1.35% | 15,529 |
| Apr 23, 2026 | 1.58 | 1.58 | 1.46 | 1.48 | 1.48 | - | 20,510 |
| Apr 22, 2026 | 1.43 | 1.56 | 1.43 | 1.48 | 1.48 | 1.35% | 56,024 |
| Apr 21, 2026 | 1.61 | 1.61 | 1.42 | 1.46 | 1.46 | -5.18% | 62,020 |
| Apr 20, 2026 | 1.55 | 1.60 | 1.50 | 1.54 | 1.54 | -4.35% | 40,641 |
| Apr 17, 2026 | 1.54 | 1.89 | 1.51 | 1.61 | 1.61 | 7.33% | 71,634 |
| Apr 16, 2026 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | -0.66% | 16,565 |
| Apr 15, 2026 | 1.60 | 1.60 | 1.46 | 1.51 | 1.51 | -0.66% | 19,312 |
| Apr 14, 2026 | 1.44 | 1.52 | 1.44 | 1.52 | 1.52 | 5.56% | 18,968 |
| Apr 13, 2026 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 10,356 |
| Apr 10, 2026 | 1.50 | 1.52 | 1.43 | 1.45 | 1.45 | -5.23% | 22,803 |
| Apr 9, 2026 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -3.16% | 19,345 |
| Apr 8, 2026 | 1.65 | 1.65 | 1.56 | 1.58 | 1.58 | -2.47% | 29,504 |
| Apr 7, 2026 | 1.72 | 1.87 | 1.60 | 1.62 | 1.62 | -5.26% | 68,025 |
| Apr 6, 2026 | 1.65 | 1.76 | 1.62 | 1.71 | 1.71 | 1.18% | 122,667 |
| Apr 2, 2026 | 1.50 | 1.71 | 1.47 | 1.69 | 1.69 | 4.32% | 56,035 |
| Apr 1, 2026 | 1.31 | 1.67 | 1.25 | 1.62 | 1.62 | 13.29% | 298,675 |
| Mar 31, 2026 | 1.40 | 1.48 | 1.40 | 1.43 | 1.43 | 3.62% | 60,312 |
| Mar 30, 2026 | 1.56 | 1.58 | 1.38 | 1.38 | 1.38 | -14.81% | 132,470 |
| Mar 27, 2026 | 1.64 | 1.69 | 1.58 | 1.62 | 1.62 | -4.14% | 64,893 |
| Mar 26, 2026 | 1.66 | 1.74 | 1.65 | 1.69 | 1.69 | -0.59% | 27,122 |
| Mar 25, 2026 | 1.60 | 1.79 | 1.58 | 1.70 | 1.70 | 4.94% | 126,657 |
| Mar 24, 2026 | 1.60 | 1.67 | 1.55 | 1.62 | 1.62 | -2.41% | 980,886 |
| Mar 23, 2026 | 1.68 | 1.70 | 1.56 | 1.66 | 1.66 | -1.19% | 80,502 |
| Mar 20, 2026 | 1.71 | 1.74 | 1.65 | 1.68 | 1.68 | -5.62% | 38,690 |
| Mar 19, 2026 | 1.80 | 1.82 | 1.71 | 1.78 | 1.78 | -1.11% | 59,332 |
| Mar 18, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | - | 21,163 |
| Mar 17, 2026 | 1.82 | 1.85 | 1.80 | 1.80 | 1.80 | - | 29,941 |
| Mar 16, 2026 | 1.80 | 1.88 | 1.80 | 1.80 | 1.80 | - | 30,707 |
| Mar 13, 2026 | 1.80 | 1.86 | 1.80 | 1.80 | 1.80 | -3.23% | 42,945 |
| Mar 12, 2026 | 1.92 | 1.92 | 1.84 | 1.86 | 1.86 | -4.12% | 52,915 |
| Mar 11, 2026 | 1.89 | 1.96 | 1.89 | 1.94 | 1.94 | 2.11% | 35,871 |
| Mar 10, 2026 | 1.88 | 1.95 | 1.88 | 1.90 | 1.90 | 1.60% | 27,655 |
| Mar 9, 2026 | 1.82 | 1.90 | 1.82 | 1.87 | 1.87 | 2.19% | 17,657 |
| Mar 6, 2026 | 1.84 | 1.89 | 1.82 | 1.83 | 1.83 | -2.66% | 28,994 |
| Mar 5, 2026 | 1.86 | 1.95 | 1.86 | 1.88 | 1.88 | 0.53% | 44,601 |
| Mar 4, 2026 | 1.93 | 1.96 | 1.83 | 1.87 | 1.87 | -2.60% | 61,965 |
| Mar 3, 2026 | 2.16 | 2.20 | 1.91 | 1.92 | 1.92 | -12.73% | 151,308 |
| Mar 2, 2026 | 2.01 | 2.21 | 2.01 | 2.20 | 2.20 | 1.38% | 149,563 |
| Feb 27, 2026 | 2.19 | 2.23 | 2.10 | 2.17 | 2.17 | -2.69% | 108,343 |
| Feb 26, 2026 | 2.03 | 2.28 | 2.03 | 2.23 | 2.23 | 8.78% | 184,141 |
| Feb 25, 2026 | 1.91 | 2.07 | 1.90 | 2.05 | 2.05 | 5.67% | 106,524 |
| Feb 24, 2026 | 2.01 | 2.03 | 1.86 | 1.94 | 1.94 | -1.52% | 145,234 |
| Feb 23, 2026 | 2.01 | 2.04 | 1.92 | 1.97 | 1.97 | -2.48% | 62,760 |
| Feb 20, 2026 | 1.95 | 2.17 | 1.93 | 2.02 | 2.02 | 1.51% | 92,006 |
| Feb 19, 2026 | 1.91 | 2.01 | 1.86 | 1.99 | 1.99 | 4.19% | 75,118 |
| Feb 18, 2026 | 1.90 | 1.97 | 1.86 | 1.91 | 1.91 | -0.52% | 65,891 |
| Feb 17, 2026 | 1.96 | 2.00 | 1.88 | 1.92 | 1.92 | -4.00% | 95,517 |
| Feb 13, 2026 | 1.92 | 2.08 | 1.90 | 2.00 | 2.00 | 4.71% | 110,736 |
| Feb 12, 2026 | 1.92 | 1.97 | 1.88 | 1.91 | 1.91 | -0.52% | 78,283 |
| Feb 11, 2026 | 1.99 | 2.02 | 1.81 | 1.92 | 1.92 | - | 176,685 |
| Feb 10, 2026 | 1.90 | 2.04 | 1.90 | 1.92 | 1.92 | -1.54% | 119,746 |
| Feb 9, 2026 | 2.27 | 2.32 | 1.82 | 1.95 | 1.95 | -14.47% | 379,744 |
| Feb 6, 2026 | 2.56 | 2.58 | 2.25 | 2.28 | 2.28 | -11.97% | 182,818 |
| Feb 5, 2026 | 2.33 | 2.71 | 2.25 | 2.59 | 2.59 | 10.21% | 301,731 |
| Feb 4, 2026 | 2.67 | 2.89 | 2.34 | 2.35 | 2.35 | -14.55% | 382,173 |
| Feb 3, 2026 | 2.31 | 2.87 | 2.31 | 2.75 | 2.75 | 13.17% | 847,173 |