VivoSim Labs, Inc. (VIVS)
NASDAQ: VIVS · Real-Time Price · USD
2.010
+0.020 (1.01%)
Jul 30, 2025, 4:00 PM - Market closed
VivoSim Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 2.04 | 2.16 | 1.99 | 2.01 | 2.01 | 1.01% | 101,873 |
| 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 |
| Jul 25, 2025 | 2.16 | 2.26 | 2.11 | 2.24 | 2.24 | 1.13% | 27,379 |
| Jul 24, 2025 | 2.35 | 2.35 | 2.09 | 2.21 | 2.21 | -5.56% | 41,543 |
| Jul 23, 2025 | 1.96 | 2.34 | 1.96 | 2.34 | 2.34 | 17.59% | 164,027 |
| Jul 22, 2025 | 1.96 | 2.09 | 1.96 | 1.99 | 1.99 | 0.51% | 33,312 |
| Jul 21, 2025 | 1.91 | 2.10 | 1.90 | 1.98 | 1.98 | 4.76% | 53,262 |
| Jul 18, 2025 | 1.90 | 1.96 | 1.84 | 1.89 | 1.89 | 1.61% | 64,302 |
| Jul 17, 2025 | 1.77 | 1.90 | 1.77 | 1.86 | 1.86 | 2.76% | 70,571 |
| Jul 16, 2025 | 1.86 | 1.91 | 1.75 | 1.81 | 1.81 | -1.36% | 86,573 |
| Jul 15, 2025 | 1.95 | 1.99 | 1.75 | 1.84 | 1.84 | -5.41% | 123,640 |
| Jul 14, 2025 | 1.93 | 2.03 | 1.83 | 1.94 | 1.94 | - | 63,308 |
| Jul 11, 2025 | 1.99 | 1.99 | 1.90 | 1.94 | 1.94 | -1.52% | 29,673 |
| Jul 10, 2025 | 1.92 | 2.08 | 1.82 | 1.97 | 1.97 | 3.96% | 193,046 |
| Jul 9, 2025 | 1.66 | 1.90 | 1.66 | 1.90 | 1.90 | 14.16% | 167,360 |
| Jul 8, 2025 | 1.77 | 1.78 | 1.66 | 1.66 | 1.66 | -6.21% | 41,112 |
| Jul 7, 2025 | 1.58 | 1.79 | 1.58 | 1.77 | 1.77 | 12.74% | 139,861 |
| Jul 3, 2025 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 2.61% | 11,918 |
| Jul 2, 2025 | 1.43 | 1.54 | 1.43 | 1.53 | 1.53 | 5.52% | 39,012 |
| Jul 1, 2025 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | -1.36% | 35,707 |
| Jun 30, 2025 | 1.46 | 1.51 | 1.46 | 1.47 | 1.47 | - | 10,703 |
| Jun 27, 2025 | 1.45 | 1.55 | 1.43 | 1.47 | 1.47 | 3.52% | 21,823 |
| Jun 26, 2025 | 1.51 | 1.54 | 1.42 | 1.42 | 1.42 | -7.97% | 88,637 |
| Jun 25, 2025 | 1.54 | 1.61 | 1.50 | 1.54 | 1.54 | 0.52% | 18,387 |
| Jun 24, 2025 | 1.54 | 1.56 | 1.50 | 1.54 | 1.54 | 4.42% | 39,109 |
| Jun 23, 2025 | 1.45 | 1.53 | 1.45 | 1.47 | 1.47 | 0.68% | 31,321 |
| Jun 20, 2025 | 1.45 | 1.48 | 1.43 | 1.46 | 1.46 | 3.55% | 43,750 |
| Jun 18, 2025 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -6.62% | 67,998 |
| Jun 17, 2025 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | -1.88% | 19,125 |
| Jun 16, 2025 | 1.60 | 1.61 | 1.45 | 1.54 | 1.54 | -4.41% | 100,585 |
| Jun 13, 2025 | 1.68 | 1.70 | 1.61 | 1.61 | 1.61 | -6.94% | 45,628 |
| Jun 12, 2025 | 1.85 | 1.85 | 1.67 | 1.73 | 1.73 | -3.35% | 61,428 |
| Jun 11, 2025 | 1.82 | 1.82 | 1.76 | 1.79 | 1.79 | -1.10% | 37,558 |
| Jun 10, 2025 | 1.87 | 1.87 | 1.79 | 1.81 | 1.81 | -0.55% | 36,367 |
| Jun 9, 2025 | 1.79 | 1.84 | 1.76 | 1.82 | 1.82 | -1.09% | 80,580 |
| Jun 6, 2025 | 1.86 | 1.90 | 1.80 | 1.84 | 1.84 | 0.27% | 38,989 |
| Jun 5, 2025 | 1.84 | 1.87 | 1.78 | 1.84 | 1.84 | 0.27% | 28,709 |
| Jun 4, 2025 | 1.77 | 1.83 | 1.75 | 1.83 | 1.83 | 3.10% | 50,405 |
| Jun 3, 2025 | 1.74 | 1.80 | 1.68 | 1.78 | 1.78 | 1.43% | 92,991 |
| Jun 2, 2025 | 1.74 | 1.85 | 1.72 | 1.75 | 1.75 | -2.78% | 59,006 |
| May 30, 2025 | 1.92 | 2.06 | 1.68 | 1.80 | 1.80 | -3.43% | 323,352 |
| May 29, 2025 | 1.90 | 1.96 | 1.85 | 1.86 | 1.86 | -2.92% | 33,335 |
| May 28, 2025 | 2.00 | 2.00 | 1.90 | 1.92 | 1.92 | 0.52% | 17,928 |
| May 27, 2025 | 1.96 | 2.00 | 1.91 | 1.91 | 1.91 | -3.54% | 37,899 |
| May 23, 2025 | 1.91 | 1.99 | 1.91 | 1.98 | 1.98 | -1.00% | 32,297 |
| May 22, 2025 | 1.94 | 2.00 | 1.92 | 2.00 | 2.00 | 2.83% | 57,086 |
| May 21, 2025 | 2.00 | 2.05 | 1.94 | 1.95 | 1.95 | -4.19% | 59,793 |
| May 20, 2025 | 1.98 | 2.06 | 1.98 | 2.03 | 2.03 | 1.50% | 38,520 |
| May 19, 2025 | 2.00 | 2.05 | 1.96 | 2.00 | 2.00 | -3.38% | 86,542 |