VivoSim Labs, Inc. (VIVS)
NASDAQ: VIVS · Real-Time Price · USD
2.300
+0.010 (0.44%)
Dec 5, 2025, 3:12 PM EST - Market open
VivoSim Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.38 | 2.38 | 2.29 | 2.29 | - | - | 9,614 |
| 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% | 19,829 |
| Dec 2, 2025 | 2.16 | 2.19 | 2.11 | 2.12 | 2.12 | -3.20% | 15,865 |
| 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% | 108,365 |
| Nov 24, 2025 | 2.19 | 2.34 | 2.13 | 2.25 | 2.25 | 3.69% | 43,418 |
| 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% | 35,012 |
| 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 |
| Oct 21, 2025 | 2.44 | 2.60 | 2.42 | 2.51 | 2.51 | 1.21% | 20,053 |
| Oct 20, 2025 | 2.55 | 2.79 | 2.36 | 2.48 | 2.48 | -3.13% | 119,455 |
| Oct 17, 2025 | 2.60 | 2.62 | 2.50 | 2.56 | 2.56 | -1.92% | 20,895 |
| Oct 16, 2025 | 2.82 | 2.88 | 2.60 | 2.61 | 2.61 | -9.06% | 28,215 |
| Oct 15, 2025 | 2.75 | 3.04 | 2.74 | 2.87 | 2.87 | 4.74% | 36,289 |
| Oct 14, 2025 | 2.96 | 2.99 | 2.69 | 2.74 | 2.74 | -7.43% | 59,774 |
| Oct 13, 2025 | 3.10 | 3.15 | 2.89 | 2.96 | 2.96 | -2.63% | 36,650 |
| Oct 10, 2025 | 3.32 | 3.41 | 2.97 | 3.04 | 3.04 | -8.57% | 57,912 |
| Oct 9, 2025 | 3.20 | 3.54 | 3.10 | 3.33 | 3.33 | 5.22% | 87,741 |
| Oct 8, 2025 | 3.13 | 3.26 | 3.03 | 3.16 | 3.16 | 1.28% | 36,677 |
| Oct 7, 2025 | 3.24 | 3.24 | 3.05 | 3.12 | 3.12 | -2.19% | 36,945 |
| Oct 6, 2025 | 3.28 | 3.39 | 2.90 | 3.19 | 3.19 | -6.18% | 159,829 |
| Oct 3, 2025 | 3.46 | 3.48 | 3.29 | 3.40 | 3.40 | -1.73% | 71,736 |
| Oct 2, 2025 | 3.22 | 3.48 | 3.16 | 3.46 | 3.46 | 7.79% | 48,516 |
| Oct 1, 2025 | 2.86 | 3.48 | 2.86 | 3.21 | 3.21 | 9.93% | 138,551 |
| Sep 30, 2025 | 3.05 | 3.13 | 2.81 | 2.92 | 2.92 | -3.31% | 96,054 |
| Sep 29, 2025 | 3.21 | 3.31 | 3.00 | 3.02 | 3.02 | -5.92% | 60,812 |
| Sep 26, 2025 | 3.32 | 3.51 | 3.05 | 3.21 | 3.21 | -6.96% | 73,361 |