VivoSim Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.27	0.27	0.26	0.26	0.26	-1.14%	570,157
Sep 16, 2026	0.27	0.27	0.25	0.26	0.26	-3.82%	6,232,675
Sep 15, 2026	0.28	0.28	0.27	0.27	0.27	-3.06%	291,035
Sep 14, 2026	0.29	0.29	0.27	0.28	0.28	-0.71%	375,289
Sep 11, 2026	0.30	0.30	0.28	0.28	0.28	-5.57%	419,934
Sep 10, 2026	0.28	0.30	0.27	0.30	0.30	9.02%	1,401,199
Sep 9, 2026	0.28	0.29	0.27	0.28	0.28	-2.38%	398,229
Sep 8, 2026	0.28	0.29	0.27	0.28	0.28	1.26%	697,574
Sep 4, 2026	0.28	0.28	0.28	0.28	0.28	-0.29%	268,053
Sep 3, 2026	0.28	0.28	0.27	0.28	0.28	-0.29%	613,952
Sep 2, 2026	0.28	0.28	0.27	0.28	0.28	0.39%	386,557
Sep 1, 2026	0.30	0.30	0.27	0.28	0.28	-4.36%	370,863
Aug 31, 2026	0.29	0.29	0.28	0.29	0.29	2.14%	358,756
Aug 28, 2026	0.29	0.30	0.29	0.29	0.29	-2.63%	237,675
Aug 27, 2026	0.29	0.30	0.28	0.29	0.29	0.69%	335,334
Aug 26, 2026	0.29	0.30	0.28	0.29	0.29	-0.21%	288,461
Aug 25, 2026	0.29	0.30	0.28	0.29	0.29	-0.14%	647,948
Aug 24, 2026	0.28	0.30	0.28	0.29	0.29	2.10%	969,780
Aug 21, 2026	0.28	0.29	0.27	0.29	0.29	3.06%	715,763
Aug 20, 2026	0.28	0.28	0.27	0.28	0.28	0.07%	803,215
Aug 19, 2026	0.28	0.29	0.27	0.28	0.28	-0.47%	1,766,847
Aug 18, 2026	0.31	0.32	0.26	0.28	0.28	-12.39%	2,062,614
Aug 17, 2026	0.32	0.33	0.31	0.32	0.32	-1.40%	1,113,252
Aug 14, 2026	0.33	0.33	0.32	0.32	0.32	-1.71%	1,509,830
Aug 13, 2026	0.33	0.34	0.32	0.33	0.33	-1.20%	1,473,604
Aug 12, 2026	0.35	0.35	0.33	0.33	0.33	-5.81%	2,248,812
Aug 11, 2026	0.36	0.37	0.35	0.35	0.35	-3.21%	3,279,570
Aug 10, 2026	0.41	0.42	0.35	0.36	0.36	-22.16%	6,772,238
Aug 7, 2026	0.32	0.58	0.31	0.47	0.47	41.86%	97,915,627
Aug 6, 2026	0.39	0.39	0.31	0.33	0.33	-9.24%	3,033,921
Aug 5, 2026	0.37	0.38	0.35	0.36	0.36	-0.95%	1,149,067
Aug 4, 2026	0.33	0.38	0.32	0.37	0.37	9.68%	2,934,590
Aug 3, 2026	0.34	0.35	0.32	0.33	0.33	-2.90%	1,649,226
Jul 31, 2026	0.42	0.42	0.32	0.34	0.34	-10.73%	5,883,814
Jul 30, 2026	0.34	0.42	0.31	0.39	0.39	11.92%	5,642,737
Jul 29, 2026	0.37	0.37	0.33	0.34	0.34	-9.69%	1,089,390
Jul 28, 2026	0.38	0.39	0.36	0.38	0.38	-2.03%	592,806
Jul 27, 2026	0.39	0.40	0.36	0.39	0.39	-6.95%	1,376,680
Jul 24, 2026	0.45	0.45	0.41	0.42	0.42	-6.91%	1,509,043
Jul 23, 2026	0.45	0.46	0.43	0.45	0.45	-2.43%	995,525
Jul 22, 2026	0.43	0.48	0.43	0.46	0.46	2.49%	2,666,250
Jul 21, 2026	0.56	0.57	0.44	0.45	0.45	-10.87%	66,211,799
Jul 20, 2026	0.56	0.58	0.49	0.50	0.50	-12.80%	2,224,960
Jul 17, 2026	0.57	0.60	0.52	0.58	0.58	-5.64%	3,853,538
Jul 16, 2026	0.70	0.71	0.59	0.61	0.61	-28.06%	11,659,415
Jul 15, 2026	1.49	1.57	0.84	0.85	0.85	2.17%	115,453,619
Jul 14, 2026	0.81	0.83	0.80	0.83	0.83	3.20%	75,979
Jul 13, 2026	0.89	0.89	0.78	0.81	0.81	-7.97%	125,102
Jul 10, 2026	0.82	0.88	0.80	0.88	0.88	9.71%	947,573
Jul 9, 2026	0.86	0.87	0.78	0.80	0.80	2.32%	113,631