Skip to main content
VivoSim Labs, Inc. (VIVS)
NASDAQ: VIVS · Real-Time Price · USD
1.490
-0.010 (-0.67%)
At close: Apr 28, 2026, 4:00 PM EDT
1.440
-0.050 (-3.36%)
After-hours: Apr 28, 2026, 6:06 PM EDT

VivoSim Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.601.671.431.491.49-0.67%276,306
Apr 27, 20261.521.601.471.501.502.74%45,249
Apr 24, 20261.501.501.421.461.46-1.35%15,351
Apr 23, 20261.581.581.461.481.48-20,503
Apr 22, 20261.431.561.431.481.481.37%55,984
Apr 21, 20261.611.611.421.461.46-5.19%61,500
Apr 20, 20261.551.601.501.541.54-4.35%39,707
Apr 17, 20261.541.891.511.611.617.33%71,429
Apr 16, 20261.551.551.451.501.50-0.66%16,029
Apr 15, 20261.601.601.461.511.51-0.66%18,937
Apr 14, 20261.441.521.441.521.525.56%18,968
Apr 13, 20261.441.471.441.441.44-0.69%10,353
Apr 10, 20261.501.521.431.451.45-5.23%22,317
Apr 9, 20261.581.581.521.531.53-3.16%19,336
Apr 8, 20261.651.651.561.581.58-2.47%29,414
Apr 7, 20261.721.871.601.621.62-5.26%68,003
Apr 6, 20261.651.761.621.711.711.18%114,617
Apr 2, 20261.501.711.471.691.694.32%56,035
Apr 1, 20261.311.671.251.621.6213.29%293,637
Mar 31, 20261.401.481.401.431.433.62%56,256
Mar 30, 20261.561.581.381.381.38-14.81%129,269
Mar 27, 20261.641.691.581.621.62-4.14%39,374
Mar 26, 20261.661.741.651.691.69-0.59%27,077
Mar 25, 20261.601.791.581.701.704.94%125,782
Mar 24, 20261.601.671.551.621.62-2.41%965,039
Mar 23, 20261.681.701.561.661.66-1.19%79,812
Mar 20, 20261.711.741.651.681.68-5.62%38,505
Mar 19, 20261.801.821.711.781.78-1.11%58,465
Mar 18, 20261.811.831.801.801.80-20,628
Mar 17, 20261.821.851.801.801.80-29,941
Mar 16, 20261.801.881.801.801.80-26,309
Mar 13, 20261.801.861.801.801.80-3.23%42,502
Mar 12, 20261.921.921.841.861.86-4.12%51,941
Mar 11, 20261.891.961.891.941.942.11%35,225
Mar 10, 20261.881.951.881.901.901.60%27,650
Mar 9, 20261.821.901.821.871.872.19%17,657
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