VivoSim Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	1.85	1.91	1.82	1.88	1.88	3.87%	15,733
Dec 31, 2025	1.85	1.85	1.74	1.81	1.81	-0.55%	53,383
Dec 30, 2025	1.86	1.87	1.79	1.82	1.82	-3.70%	25,852
Dec 29, 2025	1.95	1.95	1.85	1.89	1.89	-5.97%	25,067
Dec 26, 2025	1.98	2.02	1.84	2.01	2.01	-3.37%	36,282
Dec 24, 2025	1.94	2.08	1.89	2.08	2.08	7.22%	16,508
Dec 23, 2025	1.95	1.97	1.92	1.94	1.94	-2.02%	16,942
Dec 22, 2025	1.96	2.04	1.96	1.98	1.98	-	20,299
Dec 19, 2025	1.92	2.05	1.91	1.98	1.98	2.59%	14,437
Dec 18, 2025	1.82	1.98	1.82	1.93	1.93	2.66%	12,066
Dec 17, 2025	1.95	2.02	1.84	1.88	1.88	-5.53%	49,924
Dec 16, 2025	1.98	2.14	1.94	1.99	1.99	2.05%	33,898
Dec 15, 2025	2.13	2.32	1.91	1.95	1.95	-12.16%	111,688
Dec 12, 2025	2.19	2.24	2.12	2.22	2.22	-1.77%	79,489
Dec 11, 2025	2.27	2.37	2.20	2.26	2.26	-3.83%	38,908
Dec 10, 2025	2.25	2.39	2.25	2.35	2.35	-0.42%	15,528
Dec 9, 2025	2.35	2.39	2.29	2.36	2.36	-1.26%	13,155
Dec 8, 2025	2.39	2.51	2.30	2.39	2.39	3.02%	48,712
Dec 5, 2025	2.38	2.38	2.29	2.32	2.32	1.31%	19,351
Dec 4, 2025	2.16	2.40	2.16	2.29	2.29	4.09%	117,489
Dec 3, 2025	2.15	2.22	2.13	2.20	2.20	3.77%	19,930
Dec 2, 2025	2.16	2.19	2.11	2.12	2.12	-3.20%	15,867
Dec 1, 2025	2.18	2.26	2.15	2.19	2.19	-2.23%	12,798
Nov 28, 2025	2.35	2.35	2.24	2.24	2.24	2.28%	17,574
Nov 26, 2025	2.15	2.25	2.15	2.19	2.19	-	39,215
Nov 25, 2025	2.20	2.30	2.12	2.19	2.19	-2.67%	108,678
Nov 24, 2025	2.19	2.34	2.13	2.25	2.25	3.69%	43,423
Nov 21, 2025	2.09	2.19	2.05	2.17	2.17	-	25,857
Nov 20, 2025	2.13	2.20	2.12	2.17	2.17	1.40%	35,134
Nov 19, 2025	2.21	2.23	2.13	2.14	2.14	-4.46%	12,435
Nov 18, 2025	2.21	2.35	2.20	2.24	2.24	-1.75%	40,670
Nov 17, 2025	2.21	2.47	2.16	2.28	2.28	5.07%	91,785
Nov 14, 2025	2.09	2.30	2.02	2.17	2.17	1.40%	40,227
Nov 13, 2025	2.29	2.36	2.14	2.14	2.14	-5.31%	62,193
Nov 12, 2025	2.24	2.34	2.17	2.26	2.26	-2.16%	68,436
Nov 11, 2025	2.33	2.46	2.29	2.31	2.31	1.76%	64,551
Nov 10, 2025	2.15	2.33	2.15	2.27	2.27	4.13%	38,289
Nov 7, 2025	2.23	2.23	2.09	2.18	2.18	-0.46%	47,590
Nov 6, 2025	2.21	2.36	2.19	2.19	2.19	-3.95%	50,157
Nov 5, 2025	2.10	2.39	2.03	2.28	2.28	3.64%	78,795
Nov 4, 2025	2.27	2.41	2.20	2.20	2.20	-6.78%	85,402
Nov 3, 2025	2.52	2.70	2.36	2.36	2.36	-12.59%	230,871
Oct 31, 2025	2.57	2.95	2.35	2.70	2.70	-9.40%	693,714
Oct 30, 2025	2.73	3.20	2.37	2.98	2.98	29.57%	25,674,693
Oct 29, 2025	2.31	2.38	2.25	2.30	2.30	0.88%	38,906
Oct 28, 2025	2.31	2.34	2.23	2.28	2.28	-0.44%	37,780
Oct 27, 2025	2.44	2.44	2.14	2.29	2.29	-1.72%	155,641
Oct 24, 2025	2.21	2.37	2.21	2.33	2.33	5.91%	837,303
Oct 23, 2025	2.33	2.46	2.16	2.20	2.20	-3.93%	55,977
Oct 22, 2025	2.41	2.54	2.24	2.29	2.29	-8.76%	36,439