VivoSim Labs, Inc. (VIVS)
NASDAQ: VIVS · Real-Time Price · USD
4.230
+0.040 (0.95%)
Sep 15, 2025, 9:30 AM EDT - Market open
VivoSim Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.72 | 4.22 | 3.70 | 4.19 | 4.19 | 13.40% | 217,692 |
| Sep 11, 2025 | 3.23 | 3.74 | 3.23 | 3.70 | 3.70 | 14.57% | 248,939 |
| Sep 10, 2025 | 3.08 | 3.41 | 3.08 | 3.23 | 3.23 | 8.22% | 257,851 |
| Sep 9, 2025 | 2.53 | 3.10 | 2.40 | 2.98 | 2.98 | 19.68% | 431,905 |
| Sep 8, 2025 | 2.55 | 2.56 | 2.29 | 2.49 | 2.49 | -0.80% | 137,352 |
| Sep 5, 2025 | 2.19 | 2.58 | 2.06 | 2.51 | 2.51 | 11.06% | 158,235 |
| Sep 4, 2025 | 2.53 | 2.59 | 2.13 | 2.26 | 2.26 | -10.32% | 161,558 |
| Sep 3, 2025 | 2.45 | 3.10 | 2.30 | 2.52 | 2.52 | 7.69% | 1,231,976 |
| Sep 2, 2025 | 2.40 | 2.59 | 2.28 | 2.34 | 2.34 | -4.10% | 558,340 |
| Aug 29, 2025 | 1.83 | 2.99 | 1.83 | 2.44 | 2.44 | 30.48% | 12,811,345 |
| Aug 28, 2025 | 1.90 | 1.98 | 1.84 | 1.87 | 1.87 | 1.63% | 10,350 |
| Aug 27, 2025 | 1.81 | 1.91 | 1.81 | 1.84 | 1.84 | 3.95% | 34,410 |
| Aug 26, 2025 | 2.01 | 2.01 | 1.76 | 1.77 | 1.77 | -12.38% | 26,501 |
| Aug 25, 2025 | 2.07 | 2.10 | 2.01 | 2.02 | 2.02 | -4.27% | 14,907 |
| Aug 22, 2025 | 1.95 | 2.17 | 1.95 | 2.11 | 2.11 | 6.57% | 46,493 |
| Aug 21, 2025 | 1.74 | 2.08 | 1.74 | 1.98 | 1.98 | 8.20% | 78,987 |
| Aug 20, 2025 | 1.80 | 1.84 | 1.72 | 1.83 | 1.83 | 1.67% | 20,623 |
| Aug 19, 2025 | 1.81 | 1.84 | 1.77 | 1.80 | 1.80 | -0.55% | 7,898 |
| Aug 18, 2025 | 1.77 | 1.81 | 1.73 | 1.81 | 1.81 | 2.26% | 17,773 |
| Aug 15, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.67% | 3,322 |
| Aug 14, 2025 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -3.23% | 12,482 |
| Aug 13, 2025 | 1.71 | 1.86 | 1.71 | 1.86 | 1.86 | 6.04% | 14,411 |
| Aug 12, 2025 | 1.75 | 1.88 | 1.71 | 1.75 | 1.75 | -1.46% | 22,594 |
| Aug 11, 2025 | 1.79 | 1.89 | 1.75 | 1.78 | 1.78 | 2.01% | 18,520 |
| Aug 8, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -0.11% | 11,759 |
| Aug 7, 2025 | 1.77 | 1.79 | 1.73 | 1.75 | 1.75 | -2.40% | 42,033 |
| Aug 6, 2025 | 1.92 | 1.92 | 1.79 | 1.79 | 1.79 | -7.25% | 44,204 |
| Aug 5, 2025 | 1.98 | 1.99 | 1.86 | 1.93 | 1.93 | 1.58% | 65,022 |
| Aug 4, 2025 | 1.85 | 1.93 | 1.84 | 1.90 | 1.90 | 2.70% | 64,139 |
| Aug 1, 2025 | 1.80 | 1.97 | 1.75 | 1.85 | 1.85 | -1.07% | 33,542 |
| Jul 31, 2025 | 2.01 | 2.06 | 1.87 | 1.87 | 1.87 | -6.97% | 33,288 |
| Jul 30, 2025 | 2.04 | 2.16 | 1.99 | 2.01 | 2.01 | 1.01% | 101,886 |
| Jul 29, 2025 | 2.10 | 2.10 | 1.99 | 1.99 | 1.99 | -9.95% | 55,111 |
| Jul 28, 2025 | 2.24 | 2.37 | 2.14 | 2.21 | 2.21 | -1.12% | 231,256 |
| Jul 25, 2025 | 2.16 | 2.26 | 2.11 | 2.24 | 2.24 | 1.13% | 27,379 |
| Jul 24, 2025 | 2.35 | 2.35 | 2.09 | 2.21 | 2.21 | -5.56% | 41,543 |
| Jul 23, 2025 | 1.96 | 2.34 | 1.96 | 2.34 | 2.34 | 17.59% | 164,027 |
| Jul 22, 2025 | 1.96 | 2.09 | 1.96 | 1.99 | 1.99 | 0.51% | 33,312 |
| Jul 21, 2025 | 1.91 | 2.10 | 1.90 | 1.98 | 1.98 | 4.76% | 53,262 |
| Jul 18, 2025 | 1.90 | 1.96 | 1.84 | 1.89 | 1.89 | 1.61% | 64,302 |
| Jul 17, 2025 | 1.77 | 1.90 | 1.77 | 1.86 | 1.86 | 2.76% | 70,571 |
| Jul 16, 2025 | 1.86 | 1.91 | 1.75 | 1.81 | 1.81 | -1.36% | 86,573 |
| Jul 15, 2025 | 1.95 | 1.99 | 1.75 | 1.84 | 1.84 | -5.41% | 123,640 |
| Jul 14, 2025 | 1.93 | 2.03 | 1.83 | 1.94 | 1.94 | - | 63,308 |
| Jul 11, 2025 | 1.99 | 1.99 | 1.90 | 1.94 | 1.94 | -1.52% | 29,673 |
| Jul 10, 2025 | 1.92 | 2.08 | 1.82 | 1.97 | 1.97 | 3.96% | 193,046 |
| Jul 9, 2025 | 1.66 | 1.90 | 1.66 | 1.90 | 1.90 | 14.16% | 167,360 |
| Jul 8, 2025 | 1.77 | 1.78 | 1.66 | 1.66 | 1.66 | -6.21% | 41,112 |
| Jul 7, 2025 | 1.58 | 1.79 | 1.58 | 1.77 | 1.77 | 12.74% | 139,861 |
| Jul 3, 2025 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 2.61% | 11,918 |