VivoSim Labs, Inc. (VIVS)
NASDAQ: VIVS · Real-Time Price · USD
1.030
-0.040 (-3.74%)
At close: Jun 26, 2026, 4:00 PM EDT
1.080
+0.050 (4.85%)
After-hours: Jun 26, 2026, 5:45 PM EDT
VivoSim Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.09 | 1.13 | 1.02 | 1.03 | 1.03 | -3.74% | 52,961 |
| Jun 25, 2026 | 1.11 | 1.13 | 1.07 | 1.07 | 1.07 | -1.83% | 38,979 |
| Jun 24, 2026 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -3.54% | 60,432 |
| Jun 23, 2026 | 1.10 | 1.18 | 1.10 | 1.13 | 1.13 | - | 64,678 |
| Jun 22, 2026 | 1.15 | 1.21 | 1.12 | 1.13 | 1.13 | 2.73% | 257,188 |
| Jun 18, 2026 | 1.15 | 1.18 | 1.10 | 1.10 | 1.10 | -2.65% | 88,466 |
| Jun 17, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -3.42% | 103,555 |
| Jun 16, 2026 | 1.19 | 1.21 | 1.15 | 1.17 | 1.17 | -3.31% | 58,656 |
| Jun 15, 2026 | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | 6.14% | 66,387 |
| Jun 12, 2026 | 1.19 | 1.26 | 1.13 | 1.14 | 1.14 | -1.72% | 34,278 |
| Jun 11, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -1.69% | 24,299 |
| Jun 10, 2026 | 1.19 | 1.21 | 1.15 | 1.18 | 1.18 | -0.84% | 15,765 |
| Jun 9, 2026 | 1.21 | 1.21 | 1.13 | 1.19 | 1.19 | - | 38,807 |
| Jun 8, 2026 | 1.21 | 1.26 | 1.16 | 1.19 | 1.19 | -0.83% | 23,855 |
| Jun 5, 2026 | 1.32 | 1.35 | 1.18 | 1.20 | 1.20 | -11.11% | 201,223 |
| Jun 4, 2026 | 1.30 | 1.35 | 1.27 | 1.35 | 1.35 | 7.14% | 115,560 |
| Jun 3, 2026 | 1.29 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 34,907 |
| Jun 2, 2026 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 31,901 |
| Jun 1, 2026 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | -1.53% | 63,794 |
| May 29, 2026 | 1.30 | 1.33 | 1.27 | 1.31 | 1.31 | - | 59,518 |
| May 28, 2026 | 1.29 | 1.31 | 1.25 | 1.31 | 1.31 | 1.55% | 25,480 |
| May 27, 2026 | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | - | 20,229 |
| May 26, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -5.15% | 30,026 |
| May 22, 2026 | 1.37 | 1.38 | 1.30 | 1.36 | 1.36 | 1.49% | 37,335 |
| May 21, 2026 | 1.28 | 1.35 | 1.22 | 1.34 | 1.34 | 3.08% | 248,937 |
| May 20, 2026 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | 0.78% | 26,373 |
| May 19, 2026 | 1.28 | 1.33 | 1.26 | 1.29 | 1.29 | 1.57% | 18,516 |
| May 18, 2026 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -1.55% | 13,466 |
| May 15, 2026 | 1.30 | 1.33 | 1.28 | 1.29 | 1.29 | -2.27% | 11,635 |
| May 14, 2026 | 1.29 | 1.34 | 1.27 | 1.32 | 1.32 | 1.54% | 16,546 |
| May 13, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 27,827 |
| May 12, 2026 | 1.38 | 1.40 | 1.30 | 1.31 | 1.31 | -5.07% | 42,248 |
| May 11, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 67,304 |
| May 8, 2026 | 1.40 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 18,987 |
| May 7, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | - | 50,516 |
| May 6, 2026 | 1.40 | 1.48 | 1.39 | 1.41 | 1.41 | -0.70% | 20,372 |
| May 5, 2026 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | 0.71% | 15,479 |
| May 4, 2026 | 1.42 | 1.44 | 1.39 | 1.41 | 1.41 | -2.08% | 20,836 |
| May 1, 2026 | 1.41 | 1.55 | 1.38 | 1.44 | 1.44 | 0.70% | 88,190 |
| Apr 30, 2026 | 1.44 | 1.48 | 1.40 | 1.43 | 1.43 | -0.69% | 24,977 |
| Apr 29, 2026 | 1.45 | 1.45 | 1.36 | 1.44 | 1.44 | -3.36% | 46,670 |
| Apr 28, 2026 | 1.60 | 1.67 | 1.43 | 1.49 | 1.49 | -0.67% | 280,328 |
| Apr 27, 2026 | 1.52 | 1.60 | 1.47 | 1.50 | 1.50 | 2.74% | 45,768 |
| Apr 24, 2026 | 1.50 | 1.50 | 1.42 | 1.46 | 1.46 | -1.35% | 15,529 |
| Apr 23, 2026 | 1.58 | 1.58 | 1.46 | 1.48 | 1.48 | - | 20,510 |
| Apr 22, 2026 | 1.43 | 1.56 | 1.43 | 1.48 | 1.48 | 1.35% | 56,024 |
| Apr 21, 2026 | 1.61 | 1.61 | 1.42 | 1.46 | 1.46 | -5.18% | 62,020 |
| Apr 20, 2026 | 1.55 | 1.60 | 1.50 | 1.54 | 1.54 | -4.35% | 40,641 |
| Apr 17, 2026 | 1.54 | 1.89 | 1.51 | 1.61 | 1.61 | 7.33% | 71,634 |
| Apr 16, 2026 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | -0.66% | 16,565 |