VivoSim Labs, Inc. (VIVS)
NASDAQ: VIVS · Real-Time Price · USD
2.000
+0.130 (6.96%)
Apr 25, 2025, 4:00 PM EDT - Market closed
VivoSim Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | - | -2.67% | 150,596 |
| Apr 24, 2025 | 2.21 | 2.28 | 1.78 | 1.87 | 1.87 | -8.33% | 4,175,241 |
| Apr 23, 2025 | 2.16 | 2.16 | 1.94 | 2.04 | 2.04 | 1.49% | 244,953 |
| Apr 22, 2025 | 1.70 | 2.07 | 1.65 | 2.01 | 2.01 | 14.86% | 338,797 |
| Apr 21, 2025 | 1.68 | 1.77 | 1.56 | 1.75 | 1.75 | 1.74% | 113,806 |
| Apr 17, 2025 | 1.65 | 1.77 | 1.56 | 1.72 | 1.72 | 3.61% | 174,517 |
| Apr 16, 2025 | 1.67 | 1.75 | 1.64 | 1.66 | 1.66 | - | 128,309 |
| Apr 15, 2025 | 1.68 | 1.78 | 1.64 | 1.66 | 1.66 | -0.60% | 206,316 |
| Apr 14, 2025 | 1.64 | 1.76 | 1.58 | 1.67 | 1.67 | 0.30% | 224,191 |
| Apr 11, 2025 | 1.70 | 1.80 | 1.62 | 1.67 | 1.67 | -23.62% | 1,179,638 |
| Apr 10, 2025 | 2.13 | 2.20 | 1.97 | 2.18 | 2.18 | 2.83% | 3,100,741 |
| Apr 9, 2025 | 1.99 | 2.14 | 1.82 | 2.12 | 2.12 | 8.16% | 51,089 |
| Apr 8, 2025 | 2.07 | 2.08 | 1.91 | 1.96 | 1.96 | - | 44,132 |
| Apr 7, 2025 | 2.04 | 2.15 | 1.80 | 1.96 | 1.96 | -7.55% | 56,904 |
| Apr 4, 2025 | 2.04 | 2.14 | 1.96 | 2.12 | 2.12 | -2.30% | 63,678 |
| Apr 3, 2025 | 2.02 | 2.20 | 2.02 | 2.17 | 2.17 | 1.40% | 66,849 |
| Apr 2, 2025 | 2.20 | 2.44 | 2.05 | 2.14 | 2.14 | -4.04% | 444,767 |
| Apr 1, 2025 | 2.24 | 2.28 | 2.13 | 2.23 | 2.23 | -0.45% | 44,008 |
| Mar 31, 2025 | 2.41 | 2.42 | 2.21 | 2.24 | 2.24 | -7.05% | 37,178 |
| Mar 28, 2025 | 2.26 | 2.49 | 2.25 | 2.41 | 2.41 | 1.69% | 72,517 |
| Mar 27, 2025 | 2.67 | 2.70 | 2.14 | 2.37 | 2.37 | -13.50% | 227,400 |
| Mar 26, 2025 | 3.12 | 3.12 | 2.63 | 2.74 | 2.74 | -3.52% | 139,825 |
| Mar 25, 2025 | 3.07 | 3.07 | 2.75 | 2.84 | 2.84 | -5.02% | 144,857 |
| Mar 24, 2025 | 3.16 | 3.18 | 2.91 | 2.99 | 2.99 | -4.78% | 151,809 |
| Mar 21, 2025 | 3.70 | 4.15 | 3.06 | 3.14 | 3.14 | -14.53% | 503,299 |
| Mar 20, 2025 | 3.18 | 3.72 | 3.12 | 3.67 | 3.67 | 12.49% | 130,042 |
| Mar 19, 2025 | 3.90 | 4.00 | 3.04 | 3.27 | 3.27 | -32.62% | 321,857 |
| Mar 18, 2025 | 4.98 | 5.08 | 4.83 | 4.85 | 4.85 | -5.09% | 30,198 |
| Mar 17, 2025 | 4.99 | 5.16 | 4.94 | 5.11 | 5.11 | 0.37% | 30,644 |
| Mar 14, 2025 | 5.11 | 5.29 | 4.89 | 5.09 | 5.09 | 5.43% | 37,574 |
| Mar 13, 2025 | 4.83 | 5.16 | 4.82 | 4.83 | 4.83 | -6.69% | 29,586 |
| Mar 12, 2025 | 5.04 | 5.52 | 4.94 | 5.17 | 5.17 | 0.58% | 69,444 |
| Mar 11, 2025 | 4.92 | 5.28 | 4.70 | 5.14 | 5.14 | 4.51% | 52,693 |
| Mar 10, 2025 | 5.40 | 5.64 | 4.80 | 4.92 | 4.92 | -9.01% | 44,442 |
| Mar 7, 2025 | 5.64 | 5.76 | 5.04 | 5.41 | 5.41 | -13.04% | 142,991 |
| Mar 6, 2025 | 6.72 | 6.84 | 6.06 | 6.22 | 6.22 | -3.81% | 110,960 |
| Mar 5, 2025 | 7.20 | 7.28 | 6.24 | 6.46 | 6.46 | -11.26% | 69,327 |
| Mar 4, 2025 | 8.20 | 8.76 | 6.91 | 7.28 | 7.28 | -13.30% | 116,570 |
| Mar 3, 2025 | 7.02 | 8.76 | 6.36 | 8.40 | 8.40 | 7.71% | 209,386 |
| Feb 28, 2025 | 7.59 | 9.00 | 6.90 | 7.80 | 7.80 | - | 329,904 |
| Feb 27, 2025 | 10.56 | 10.56 | 7.79 | 7.80 | 7.80 | -23.53% | 557,864 |
| Feb 26, 2025 | 17.28 | 18.60 | 9.90 | 10.20 | 10.20 | -33.07% | 4,227,254 |
| Feb 25, 2025 | 15.00 | 21.96 | 11.28 | 15.24 | 15.24 | 244.17% | 31,351,101 |
| Feb 24, 2025 | 4.44 | 4.44 | 4.20 | 4.43 | 4.43 | - | 9,571 |
| Feb 21, 2025 | 4.55 | 4.62 | 4.33 | 4.43 | 4.43 | -2.62% | 11,516 |
| Feb 20, 2025 | 4.56 | 4.80 | 4.32 | 4.55 | 4.55 | 0.51% | 9,547 |
| Feb 19, 2025 | 4.68 | 4.74 | 4.32 | 4.52 | 4.52 | -1.05% | 9,497 |
| Feb 18, 2025 | 4.66 | 4.73 | 4.33 | 4.57 | 4.57 | -1.30% | 9,525 |
| Feb 14, 2025 | 4.56 | 4.80 | 4.34 | 4.63 | 4.63 | 2.12% | 11,186 |
| Feb 13, 2025 | 4.34 | 4.56 | 4.32 | 4.54 | 4.54 | 4.73% | 8,450 |