VivoSim Labs, Inc. (VIVS)
NASDAQ: VIVS · Real-Time Price · USD
1.850
+0.120 (6.94%)
Jan 27, 2026, 12:29 PM EST - Market open
VivoSim Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1.74 | 1.89 | 1.74 | 1.81 | - | 4.62% | 8,878 |
| Jan 26, 2026 | 1.90 | 1.96 | 1.73 | 1.73 | 1.73 | -8.95% | 42,427 |
| Jan 23, 2026 | 1.98 | 2.16 | 1.90 | 1.90 | 1.90 | -5.00% | 21,111 |
| 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% | 89,166 |
| Jan 15, 2026 | 1.98 | 2.05 | 1.98 | 2.01 | 2.01 | - | 25,481 |
| Jan 14, 2026 | 1.96 | 2.07 | 1.96 | 2.01 | 2.01 | - | 23,781 |
| Jan 13, 2026 | 1.99 | 2.09 | 1.97 | 2.01 | 2.01 | -0.50% | 4,097 |
| Jan 12, 2026 | 2.00 | 2.12 | 1.92 | 2.02 | 2.02 | 5.21% | 50,074 |
| Jan 9, 2026 | 2.15 | 2.15 | 1.92 | 1.92 | 1.92 | -7.69% | 54,573 |
| Jan 8, 2026 | 2.29 | 2.29 | 2.04 | 2.08 | 2.08 | -6.73% | 73,238 |
| Jan 7, 2026 | 2.04 | 2.28 | 2.00 | 2.23 | 2.23 | 9.31% | 106,419 |
| 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% | 15,733 |
| 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 |