VivoSim Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.45	0.45	0.41	0.42	0.42	-6.91%	1,295,675
Jul 23, 2026	0.45	0.46	0.43	0.45	0.45	-2.43%	890,038
Jul 22, 2026	0.43	0.48	0.43	0.46	0.46	2.49%	2,283,303
Jul 21, 2026	0.56	0.57	0.44	0.45	0.45	-10.87%	64,872,818
Jul 20, 2026	0.56	0.58	0.49	0.50	0.50	-12.80%	2,052,529
Jul 17, 2026	0.57	0.60	0.52	0.58	0.58	-5.64%	3,701,111
Jul 16, 2026	0.70	0.71	0.59	0.61	0.61	-28.06%	10,418,396
Jul 15, 2026	1.49	1.57	0.84	0.85	0.85	2.17%	113,219,137
Jul 14, 2026	0.81	0.83	0.80	0.83	0.83	3.20%	71,321
Jul 13, 2026	0.89	0.89	0.78	0.81	0.81	-7.97%	122,144
Jul 10, 2026	0.82	0.88	0.80	0.88	0.88	9.71%	935,806
Jul 9, 2026	0.86	0.87	0.78	0.80	0.80	2.32%	110,955
Jul 8, 2026	0.91	0.92	0.78	0.78	0.78	-13.38%	186,114
Jul 7, 2026	0.97	0.99	0.89	0.90	0.90	-8.24%	116,122
Jul 6, 2026	0.99	1.02	0.97	0.99	0.99	0.52%	38,505
Jul 2, 2026	1.05	1.06	0.95	0.98	0.98	-7.55%	128,099
Jul 1, 2026	1.05	1.07	1.00	1.06	1.06	-0.93%	115,653
Jun 30, 2026	1.06	1.09	1.00	1.07	1.07	0.94%	176,975
Jun 29, 2026	1.12	1.12	0.95	1.06	1.06	2.91%	698,173
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