VivoSim Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	1.92	2.08	1.90	2.00	2.00	4.71%	110,510
Feb 12, 2026	1.92	1.97	1.88	1.91	1.91	-0.52%	77,155
Feb 11, 2026	1.99	2.02	1.81	1.92	1.92	-	175,131
Feb 10, 2026	1.90	2.04	1.90	1.92	1.92	-1.54%	112,104
Feb 9, 2026	2.27	2.32	1.82	1.95	1.95	-14.47%	373,849
Feb 6, 2026	2.56	2.58	2.25	2.28	2.28	-11.97%	179,765
Feb 5, 2026	2.33	2.71	2.25	2.59	2.59	10.21%	295,604
Feb 4, 2026	2.67	2.89	2.34	2.35	2.35	-14.55%	372,813
Feb 3, 2026	2.31	2.87	2.31	2.75	2.75	13.17%	816,579
Feb 2, 2026	2.77	2.86	2.31	2.43	2.43	-16.78%	1,396,009
Jan 30, 2026	2.95	3.40	2.64	2.92	2.92	71.76%	72,187,284
Jan 29, 2026	1.80	1.83	1.70	1.70	1.70	-1.73%	21,360,485
Jan 28, 2026	1.82	1.84	1.73	1.73	1.73	-3.89%	21,517
Jan 27, 2026	1.74	1.89	1.74	1.80	1.80	4.05%	14,947
Jan 26, 2026	1.90	1.96	1.73	1.73	1.73	-8.95%	42,500
Jan 23, 2026	1.98	2.16	1.90	1.90	1.90	-5.00%	21,316
Jan 22, 2026	2.01	2.09	2.00	2.00	2.00	0.50%	9,685
Jan 21, 2026	2.00	2.05	1.98	1.99	1.99	-3.40%	17,250
Jan 20, 2026	2.03	2.10	2.00	2.06	2.06	-1.44%	10,543
Jan 16, 2026	2.01	2.18	2.00	2.09	2.09	3.98%	89,419
Jan 15, 2026	1.98	2.05	1.98	2.01	2.01	-	25,515
Jan 14, 2026	1.96	2.07	1.96	2.01	2.01	-	23,881
Jan 13, 2026	1.99	2.09	1.97	2.01	2.01	-0.50%	4,185
Jan 12, 2026	2.00	2.12	1.92	2.02	2.02	5.21%	50,083
Jan 9, 2026	2.15	2.15	1.92	1.92	1.92	-7.69%	54,666
Jan 8, 2026	2.29	2.29	2.04	2.08	2.08	-6.73%	73,291
Jan 7, 2026	2.04	2.28	2.00	2.23	2.23	9.31%	106,420
Jan 6, 2026	1.97	2.05	1.91	2.04	2.04	4.62%	45,216
Jan 5, 2026	1.87	1.97	1.87	1.95	1.95	3.72%	25,397
Jan 2, 2026	1.85	1.91	1.82	1.88	1.88	3.87%	15,737
Dec 31, 2025	1.85	1.85	1.74	1.81	1.81	-0.55%	56,677
Dec 30, 2025	1.86	1.87	1.79	1.82	1.82	-3.70%	25,863
Dec 29, 2025	1.95	1.95	1.85	1.89	1.89	-5.97%	25,071
Dec 26, 2025	1.98	2.02	1.84	2.01	2.01	-3.37%	36,283
Dec 24, 2025	1.94	2.08	1.89	2.08	2.08	7.22%	16,523
Dec 23, 2025	1.95	1.97	1.92	1.94	1.94	-2.02%	16,944
Dec 22, 2025	1.96	2.04	1.96	1.98	1.98	-	20,304
Dec 19, 2025	1.92	2.05	1.91	1.98	1.98	2.59%	14,438
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