VivoSim Labs, Inc. (VIVS)
NASDAQ: VIVS · Real-Time Price · USD
1.290
-0.030 (-2.27%)
At close: May 15, 2026, 4:00 PM EDT
1.360
+0.070 (5.43%)
After-hours: May 15, 2026, 7:43 PM EDT
VivoSim Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.37% | 56,024 |
| Apr 21, 2026 | 1.61 | 1.61 | 1.42 | 1.46 | 1.46 | -5.19% | 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 |
| Apr 15, 2026 | 1.60 | 1.60 | 1.46 | 1.51 | 1.51 | -0.66% | 19,312 |
| Apr 14, 2026 | 1.44 | 1.52 | 1.44 | 1.52 | 1.52 | 5.56% | 18,968 |
| Apr 13, 2026 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 10,356 |
| Apr 10, 2026 | 1.50 | 1.52 | 1.43 | 1.45 | 1.45 | -5.23% | 22,803 |
| Apr 9, 2026 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -3.16% | 19,345 |
| Apr 8, 2026 | 1.65 | 1.65 | 1.56 | 1.58 | 1.58 | -2.47% | 29,504 |
| Apr 7, 2026 | 1.72 | 1.87 | 1.60 | 1.62 | 1.62 | -5.26% | 68,025 |
| Apr 6, 2026 | 1.65 | 1.76 | 1.62 | 1.71 | 1.71 | 1.18% | 122,667 |
| 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% | 298,675 |
| Mar 31, 2026 | 1.40 | 1.48 | 1.40 | 1.43 | 1.43 | 3.62% | 60,312 |
| Mar 30, 2026 | 1.56 | 1.58 | 1.38 | 1.38 | 1.38 | -14.81% | 132,470 |
| Mar 27, 2026 | 1.64 | 1.69 | 1.58 | 1.62 | 1.62 | -4.14% | 64,893 |
| Mar 26, 2026 | 1.66 | 1.74 | 1.65 | 1.69 | 1.69 | -0.59% | 27,122 |
| Mar 25, 2026 | 1.60 | 1.79 | 1.58 | 1.70 | 1.70 | 4.94% | 126,657 |
| Mar 24, 2026 | 1.60 | 1.67 | 1.55 | 1.62 | 1.62 | -2.41% | 980,886 |
| Mar 23, 2026 | 1.68 | 1.70 | 1.56 | 1.66 | 1.66 | -1.19% | 80,502 |
| Mar 20, 2026 | 1.71 | 1.74 | 1.65 | 1.68 | 1.68 | -5.62% | 38,690 |
| Mar 19, 2026 | 1.80 | 1.82 | 1.71 | 1.78 | 1.78 | -1.11% | 59,332 |
| Mar 18, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | - | 21,163 |
| 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 | - | 30,707 |
| Mar 13, 2026 | 1.80 | 1.86 | 1.80 | 1.80 | 1.80 | -3.23% | 42,945 |
| Mar 12, 2026 | 1.92 | 1.92 | 1.84 | 1.86 | 1.86 | -4.12% | 52,915 |
| Mar 11, 2026 | 1.89 | 1.96 | 1.89 | 1.94 | 1.94 | 2.11% | 35,871 |
| Mar 10, 2026 | 1.88 | 1.95 | 1.88 | 1.90 | 1.90 | 1.60% | 27,655 |
| 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% | 28,994 |