VivoSim Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	1.81	1.83	1.80	1.80	1.80	-	20,628
Mar 17, 2026	1.82	1.85	1.80	1.80	1.80	-	29,941
Mar 16, 2026	1.80	1.88	1.80	1.80	1.80	-	26,309
Mar 13, 2026	1.80	1.86	1.80	1.80	1.80	-3.23%	42,502
Mar 12, 2026	1.92	1.92	1.84	1.86	1.86	-4.12%	51,941
Mar 11, 2026	1.89	1.96	1.89	1.94	1.94	2.11%	35,225
Mar 10, 2026	1.88	1.95	1.88	1.90	1.90	1.60%	27,650
Mar 9, 2026	1.82	1.90	1.82	1.87	1.87	2.19%	17,657
Mar 6, 2026	1.84	1.89	1.82	1.83	1.83	-2.66%	28,536
Mar 5, 2026	1.86	1.95	1.86	1.88	1.88	0.53%	44,600
Mar 4, 2026	1.93	1.96	1.83	1.87	1.87	-2.60%	61,801
Mar 3, 2026	2.16	2.20	1.91	1.92	1.92	-12.73%	149,876
Mar 2, 2026	2.01	2.21	2.01	2.20	2.20	1.38%	148,917
Feb 27, 2026	2.19	2.23	2.10	2.17	2.17	-2.69%	106,549
Feb 26, 2026	2.03	2.28	2.03	2.23	2.23	8.78%	183,872
Feb 25, 2026	1.91	2.07	1.90	2.05	2.05	5.67%	105,663
Feb 24, 2026	2.01	2.03	1.86	1.94	1.94	-1.52%	144,872
Feb 23, 2026	2.01	2.04	1.92	1.97	1.97	-2.48%	59,820
Feb 20, 2026	1.95	2.17	1.93	2.02	2.02	1.51%	88,761
Feb 19, 2026	1.91	2.01	1.86	1.99	1.99	4.19%	74,979
Feb 18, 2026	1.90	1.97	1.86	1.91	1.91	-0.52%	64,290
Feb 17, 2026	1.96	2.00	1.88	1.92	1.92	-4.00%	93,401
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