VivoSim Labs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.15	1.18	1.10	1.14	1.14	0.44%	87,619
Jun 17, 2026	1.19	1.19	1.13	1.13	1.13	-3.42%	103,536
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
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	1.35%	56,024
Apr 21, 2026	1.61	1.61	1.42	1.46	1.46	-5.18%	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