VivoSim Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	0.29	0.30	0.28	0.29	0.29	-0.14%	518,964
Aug 24, 2026	0.28	0.30	0.28	0.29	0.29	2.10%	950,216
Aug 21, 2026	0.28	0.29	0.27	0.29	0.29	3.06%	636,376
Aug 20, 2026	0.28	0.28	0.27	0.28	0.28	0.07%	789,352
Aug 19, 2026	0.28	0.29	0.27	0.28	0.28	-0.47%	1,662,233
Aug 18, 2026	0.31	0.32	0.26	0.28	0.28	-12.39%	2,008,103
Aug 17, 2026	0.32	0.33	0.31	0.32	0.32	-1.40%	1,027,019
Aug 14, 2026	0.33	0.33	0.32	0.32	0.32	-1.71%	1,438,916
Aug 13, 2026	0.33	0.34	0.32	0.33	0.33	-1.20%	1,358,829
Aug 12, 2026	0.35	0.35	0.33	0.33	0.33	-5.81%	2,100,151
Aug 11, 2026	0.36	0.37	0.35	0.35	0.35	-3.21%	3,201,957
Aug 10, 2026	0.41	0.42	0.35	0.36	0.36	-22.16%	6,489,080
Aug 7, 2026	0.32	0.58	0.31	0.47	0.47	41.86%	94,490,955
Aug 6, 2026	0.39	0.39	0.31	0.33	0.33	-9.24%	2,913,561
Aug 5, 2026	0.37	0.38	0.35	0.36	0.36	-0.95%	1,100,734
Aug 4, 2026	0.33	0.38	0.32	0.37	0.37	9.68%	2,934,590
Aug 3, 2026	0.34	0.35	0.32	0.33	0.33	-2.90%	1,649,226
Jul 31, 2026	0.42	0.42	0.32	0.34	0.34	-10.73%	5,883,814
Jul 30, 2026	0.34	0.42	0.31	0.39	0.39	11.92%	5,642,737
Jul 29, 2026	0.37	0.37	0.33	0.34	0.34	-9.69%	1,089,390
Jul 28, 2026	0.38	0.39	0.36	0.38	0.38	-2.03%	592,806
Jul 27, 2026	0.39	0.40	0.36	0.39	0.39	-6.95%	1,376,680
Jul 24, 2026	0.45	0.45	0.41	0.42	0.42	-6.91%	1,509,043
Jul 23, 2026	0.45	0.46	0.43	0.45	0.45	-2.43%	995,525
Jul 22, 2026	0.43	0.48	0.43	0.46	0.46	2.49%	2,666,250
Jul 21, 2026	0.56	0.57	0.44	0.45	0.45	-10.87%	66,211,799
Jul 20, 2026	0.56	0.58	0.49	0.50	0.50	-12.80%	2,224,960
Jul 17, 2026	0.57	0.60	0.52	0.58	0.58	-5.64%	3,853,538
Jul 16, 2026	0.70	0.71	0.59	0.61	0.61	-28.06%	11,659,415
Jul 15, 2026	1.49	1.57	0.84	0.85	0.85	2.17%	115,453,619
Jul 14, 2026	0.81	0.83	0.80	0.83	0.83	3.20%	75,979
Jul 13, 2026	0.89	0.89	0.78	0.81	0.81	-7.97%	125,102
Jul 10, 2026	0.82	0.88	0.80	0.88	0.88	9.71%	947,573
Jul 9, 2026	0.86	0.87	0.78	0.80	0.80	2.32%	113,631
Jul 8, 2026	0.91	0.92	0.78	0.78	0.78	-13.38%	188,402
Jul 7, 2026	0.97	0.99	0.89	0.90	0.90	-8.24%	118,106
Jul 6, 2026	0.99	1.02	0.97	0.99	0.99	0.52%	39,588
Jul 2, 2026	1.05	1.06	0.95	0.98	0.98	-7.55%	130,351
Jul 1, 2026	1.05	1.07	1.00	1.06	1.06	-0.93%	115,705
Jun 30, 2026	1.06	1.09	1.00	1.07	1.07	0.94%	177,744
Jun 29, 2026	1.12	1.12	0.95	1.06	1.06	2.91%	706,295
Jun 26, 2026	1.09	1.13	1.02	1.03	1.03	-3.74%	54,105
Jun 25, 2026	1.11	1.13	1.07	1.07	1.07	-1.83%	39,002
Jun 24, 2026	1.15	1.15	1.08	1.09	1.09	-3.54%	61,682
Jun 23, 2026	1.10	1.18	1.10	1.13	1.13	-	64,820
Jun 22, 2026	1.15	1.21	1.12	1.13	1.13	2.73%	259,475
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