VivoSim Labs, Inc. (VIVS)
NASDAQ: VIVS · Real-Time Price · USD
3.110
-0.080 (-2.51%)
Oct 7, 2025, 4:00 PM EDT - Market closed
VivoSim Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 3.28 | 3.39 | 2.90 | 3.19 | 3.19 | -6.18% | 159,823 |
| 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 |
| Sep 25, 2025 | 3.52 | 3.52 | 3.26 | 3.45 | 3.45 | -2.54% | 50,128 |
| Sep 24, 2025 | 3.74 | 3.87 | 3.39 | 3.54 | 3.54 | -7.09% | 79,053 |
| Sep 23, 2025 | 3.72 | 4.05 | 3.72 | 3.81 | 3.81 | 2.42% | 78,147 |
| Sep 22, 2025 | 4.08 | 4.11 | 3.69 | 3.72 | 3.72 | -10.36% | 125,018 |
| Sep 19, 2025 | 3.98 | 4.20 | 3.86 | 4.15 | 4.15 | 5.60% | 125,609 |
| Sep 18, 2025 | 3.83 | 3.93 | 3.73 | 3.93 | 3.93 | 7.97% | 58,496 |
| Sep 17, 2025 | 3.86 | 3.90 | 3.58 | 3.64 | 3.64 | -5.21% | 86,720 |
| Sep 16, 2025 | 4.88 | 4.98 | 3.29 | 3.84 | 3.84 | -19.67% | 530,271 |
| Sep 15, 2025 | 4.23 | 5.30 | 4.23 | 4.78 | 4.78 | 14.08% | 388,540 |
| Sep 12, 2025 | 3.72 | 4.22 | 3.70 | 4.19 | 4.19 | 13.40% | 223,492 |
| Sep 11, 2025 | 3.23 | 3.74 | 3.23 | 3.70 | 3.70 | 14.57% | 248,939 |
| Sep 10, 2025 | 3.08 | 3.41 | 3.08 | 3.23 | 3.23 | 8.22% | 257,851 |
| Sep 9, 2025 | 2.53 | 3.10 | 2.40 | 2.98 | 2.98 | 19.68% | 431,905 |
| Sep 8, 2025 | 2.55 | 2.56 | 2.29 | 2.49 | 2.49 | -0.80% | 137,352 |
| Sep 5, 2025 | 2.19 | 2.58 | 2.06 | 2.51 | 2.51 | 11.06% | 158,235 |
| Sep 4, 2025 | 2.53 | 2.59 | 2.13 | 2.26 | 2.26 | -10.32% | 161,558 |
| Sep 3, 2025 | 2.45 | 3.10 | 2.30 | 2.52 | 2.52 | 7.69% | 1,231,976 |
| Sep 2, 2025 | 2.40 | 2.59 | 2.28 | 2.34 | 2.34 | -4.10% | 558,340 |
| Aug 29, 2025 | 1.83 | 2.99 | 1.83 | 2.44 | 2.44 | 30.48% | 12,811,345 |
| Aug 28, 2025 | 1.90 | 1.98 | 1.84 | 1.87 | 1.87 | 1.63% | 10,350 |
| Aug 27, 2025 | 1.81 | 1.91 | 1.81 | 1.84 | 1.84 | 3.95% | 34,410 |
| Aug 26, 2025 | 2.01 | 2.01 | 1.76 | 1.77 | 1.77 | -12.38% | 26,501 |
| Aug 25, 2025 | 2.07 | 2.10 | 2.01 | 2.02 | 2.02 | -4.27% | 14,907 |
| Aug 22, 2025 | 1.95 | 2.17 | 1.95 | 2.11 | 2.11 | 6.57% | 46,493 |
| Aug 21, 2025 | 1.74 | 2.08 | 1.74 | 1.98 | 1.98 | 8.20% | 78,987 |
| Aug 20, 2025 | 1.80 | 1.84 | 1.72 | 1.83 | 1.83 | 1.67% | 20,623 |
| Aug 19, 2025 | 1.81 | 1.84 | 1.77 | 1.80 | 1.80 | -0.55% | 7,898 |
| Aug 18, 2025 | 1.77 | 1.81 | 1.73 | 1.81 | 1.81 | 2.26% | 17,773 |
| Aug 15, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.67% | 3,322 |
| Aug 14, 2025 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -3.23% | 12,482 |
| Aug 13, 2025 | 1.71 | 1.86 | 1.71 | 1.86 | 1.86 | 6.04% | 14,411 |
| Aug 12, 2025 | 1.75 | 1.88 | 1.71 | 1.75 | 1.75 | -1.46% | 22,594 |
| Aug 11, 2025 | 1.79 | 1.89 | 1.75 | 1.78 | 1.78 | 2.01% | 18,520 |
| Aug 8, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -0.11% | 11,759 |
| Aug 7, 2025 | 1.77 | 1.79 | 1.73 | 1.75 | 1.75 | -2.40% | 42,033 |
| Aug 6, 2025 | 1.92 | 1.92 | 1.79 | 1.79 | 1.79 | -7.25% | 44,204 |
| Aug 5, 2025 | 1.98 | 1.99 | 1.86 | 1.93 | 1.93 | 1.58% | 65,022 |
| Aug 4, 2025 | 1.85 | 1.93 | 1.84 | 1.90 | 1.90 | 2.70% | 64,139 |
| Aug 1, 2025 | 1.80 | 1.97 | 1.75 | 1.85 | 1.85 | -1.07% | 33,542 |
| Jul 31, 2025 | 2.01 | 2.06 | 1.87 | 1.87 | 1.87 | -6.97% | 33,288 |
| Jul 30, 2025 | 2.04 | 2.16 | 1.99 | 2.01 | 2.01 | 1.01% | 101,886 |
| Jul 29, 2025 | 2.10 | 2.10 | 1.99 | 1.99 | 1.99 | -9.95% | 55,111 |
| Jul 28, 2025 | 2.24 | 2.37 | 2.14 | 2.21 | 2.21 | -1.12% | 231,256 |