VivoSim Labs, Inc. (VIVS)
NASDAQ: VIVS · Real-Time Price · USD
1.530
-0.050 (-3.16%)
Apr 9, 2026, 4:00 PM EDT - Market closed
VivoSim Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -3.16% | 19,336 |
| Apr 8, 2026 | 1.65 | 1.65 | 1.56 | 1.58 | 1.58 | -2.47% | 29,414 |
| Apr 7, 2026 | 1.72 | 1.87 | 1.60 | 1.62 | 1.62 | -5.26% | 68,003 |
| Apr 6, 2026 | 1.65 | 1.76 | 1.62 | 1.71 | 1.71 | 1.18% | 114,617 |
| Apr 2, 2026 | 1.50 | 1.71 | 1.47 | 1.69 | 1.69 | 4.32% | 56,035 |
| Apr 1, 2026 | 1.31 | 1.67 | 1.25 | 1.62 | 1.62 | 13.29% | 293,637 |
| Mar 31, 2026 | 1.40 | 1.48 | 1.40 | 1.43 | 1.43 | 3.62% | 56,256 |
| Mar 30, 2026 | 1.56 | 1.58 | 1.38 | 1.38 | 1.38 | -14.81% | 129,269 |
| Mar 27, 2026 | 1.64 | 1.69 | 1.58 | 1.62 | 1.62 | -4.14% | 39,374 |
| Mar 26, 2026 | 1.66 | 1.74 | 1.65 | 1.69 | 1.69 | -0.59% | 27,077 |
| Mar 25, 2026 | 1.60 | 1.79 | 1.58 | 1.70 | 1.70 | 4.94% | 125,782 |
| Mar 24, 2026 | 1.60 | 1.67 | 1.55 | 1.62 | 1.62 | -2.41% | 965,039 |
| Mar 23, 2026 | 1.68 | 1.70 | 1.56 | 1.66 | 1.66 | -1.19% | 79,812 |
| Mar 20, 2026 | 1.71 | 1.74 | 1.65 | 1.68 | 1.68 | -5.62% | 38,505 |
| Mar 19, 2026 | 1.80 | 1.82 | 1.71 | 1.78 | 1.78 | -1.11% | 58,465 |
| Mar 18, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | - | 20,628 |
| Mar 17, 2026 | 1.82 | 1.85 | 1.80 | 1.80 | 1.80 | - | 29,941 |
| Mar 16, 2026 | 1.80 | 1.88 | 1.80 | 1.80 | 1.80 | - | 26,309 |
| Mar 13, 2026 | 1.80 | 1.86 | 1.80 | 1.80 | 1.80 | -3.23% | 42,502 |
| Mar 12, 2026 | 1.92 | 1.92 | 1.84 | 1.86 | 1.86 | -4.12% | 51,941 |
| Mar 11, 2026 | 1.89 | 1.96 | 1.89 | 1.94 | 1.94 | 2.11% | 35,225 |
| Mar 10, 2026 | 1.88 | 1.95 | 1.88 | 1.90 | 1.90 | 1.60% | 27,650 |
| Mar 9, 2026 | 1.82 | 1.90 | 1.82 | 1.87 | 1.87 | 2.19% | 17,657 |
| Mar 6, 2026 | 1.84 | 1.89 | 1.82 | 1.83 | 1.83 | -2.66% | 28,536 |
| Mar 5, 2026 | 1.86 | 1.95 | 1.86 | 1.88 | 1.88 | 0.53% | 44,600 |
| Mar 4, 2026 | 1.93 | 1.96 | 1.83 | 1.87 | 1.87 | -2.60% | 61,801 |
| Mar 3, 2026 | 2.16 | 2.20 | 1.91 | 1.92 | 1.92 | -12.73% | 149,876 |
| Mar 2, 2026 | 2.01 | 2.21 | 2.01 | 2.20 | 2.20 | 1.38% | 148,917 |
| Feb 27, 2026 | 2.19 | 2.23 | 2.10 | 2.17 | 2.17 | -2.69% | 106,549 |
| Feb 26, 2026 | 2.03 | 2.28 | 2.03 | 2.23 | 2.23 | 8.78% | 183,872 |
| Feb 25, 2026 | 1.91 | 2.07 | 1.90 | 2.05 | 2.05 | 5.67% | 105,663 |
| Feb 24, 2026 | 2.01 | 2.03 | 1.86 | 1.94 | 1.94 | -1.52% | 144,872 |
| Feb 23, 2026 | 2.01 | 2.04 | 1.92 | 1.97 | 1.97 | -2.48% | 59,820 |
| Feb 20, 2026 | 1.95 | 2.17 | 1.93 | 2.02 | 2.02 | 1.51% | 88,761 |
| Feb 19, 2026 | 1.91 | 2.01 | 1.86 | 1.99 | 1.99 | 4.19% | 74,979 |
| Feb 18, 2026 | 1.90 | 1.97 | 1.86 | 1.91 | 1.91 | -0.52% | 64,290 |
| Feb 17, 2026 | 1.96 | 2.00 | 1.88 | 1.92 | 1.92 | -4.00% | 93,401 |
| Feb 13, 2026 | 1.92 | 2.08 | 1.90 | 2.00 | 2.00 | 4.71% | 110,510 |
| Feb 12, 2026 | 1.92 | 1.97 | 1.88 | 1.91 | 1.91 | -0.52% | 77,155 |
| Feb 11, 2026 | 1.99 | 2.02 | 1.81 | 1.92 | 1.92 | - | 175,131 |
| Feb 10, 2026 | 1.90 | 2.04 | 1.90 | 1.92 | 1.92 | -1.54% | 112,104 |
| Feb 9, 2026 | 2.27 | 2.32 | 1.82 | 1.95 | 1.95 | -14.47% | 373,849 |
| Feb 6, 2026 | 2.56 | 2.58 | 2.25 | 2.28 | 2.28 | -11.97% | 179,765 |
| Feb 5, 2026 | 2.33 | 2.71 | 2.25 | 2.59 | 2.59 | 10.21% | 295,604 |
| Feb 4, 2026 | 2.67 | 2.89 | 2.34 | 2.35 | 2.35 | -14.55% | 372,813 |
| Feb 3, 2026 | 2.31 | 2.87 | 2.31 | 2.75 | 2.75 | 13.17% | 816,579 |
| Feb 2, 2026 | 2.77 | 2.86 | 2.31 | 2.43 | 2.43 | -16.78% | 1,396,009 |
| Jan 30, 2026 | 2.95 | 3.40 | 2.64 | 2.92 | 2.92 | 71.76% | 72,187,284 |
| Jan 29, 2026 | 1.80 | 1.83 | 1.70 | 1.70 | 1.70 | -1.73% | 21,360,485 |
| Jan 28, 2026 | 1.82 | 1.84 | 1.73 | 1.73 | 1.73 | -3.89% | 21,517 |