VivoSim Labs, Inc. (VIVS)
NASDAQ: VIVS · Real-Time Price · USD
1.470
+0.050 (3.52%)
At close: Jun 27, 2025, 4:00 PM
1.540
+0.070 (4.76%)
After-hours: Jun 27, 2025, 4:39 PM EDT
VivoSim Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.45 | 1.55 | 1.43 | 1.45 | - | 2.11% | 11,330 |
| 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 |
| May 16, 2025 | 1.95 | 2.20 | 1.92 | 2.07 | 2.07 | 7.25% | 225,884 |
| May 15, 2025 | 1.95 | 1.95 | 1.89 | 1.93 | 1.93 | -0.52% | 41,946 |
| May 14, 2025 | 1.99 | 1.99 | 1.90 | 1.94 | 1.94 | 3.19% | 21,503 |
| May 13, 2025 | 1.90 | 1.95 | 1.79 | 1.88 | 1.88 | -1.57% | 60,362 |
| May 12, 2025 | 1.98 | 1.98 | 1.87 | 1.91 | 1.91 | 0.53% | 90,412 |
| May 9, 2025 | 1.96 | 2.01 | 1.88 | 1.90 | 1.90 | -4.04% | 32,429 |
| May 8, 2025 | 1.98 | 2.04 | 1.88 | 1.98 | 1.98 | 1.54% | 84,573 |
| May 7, 2025 | 1.76 | 2.09 | 1.75 | 1.95 | 1.95 | 1.56% | 1,182,528 |
| May 6, 2025 | 1.97 | 1.97 | 1.83 | 1.92 | 1.92 | -2.54% | 115,328 |
| May 5, 2025 | 1.95 | 2.04 | 1.95 | 1.97 | 1.97 | -1.50% | 32,043 |
| May 2, 2025 | 2.03 | 2.14 | 1.96 | 2.00 | 2.00 | 1.52% | 171,942 |
| May 1, 2025 | 1.98 | 2.08 | 1.93 | 1.97 | 1.97 | 1.03% | 134,788 |
| Apr 30, 2025 | 1.71 | 1.99 | 1.63 | 1.95 | 1.95 | 14.04% | 244,268 |
| Apr 29, 2025 | 1.76 | 1.78 | 1.66 | 1.71 | 1.71 | -1.16% | 124,123 |
| Apr 28, 2025 | 1.82 | 1.86 | 1.65 | 1.73 | 1.73 | -6.99% | 142,906 |
| Apr 25, 2025 | 1.85 | 1.90 | 1.81 | 1.86 | 1.86 | -0.53% | 190,211 |
| 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 |