VivoSim Labs Inc. (VIVS)

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$1.82

$1.9

5 DAY PERFORMANCE

+70.00%

1 MONTH PERFORMANCE

+37.50%

3 MONTH PERFORMANCE

+12.65%

6 MONTH PERFORMANCE

-3.61%

YEAR-TO-DATE PERFORMANCE

+3.31%

1 YEAR PERFORMANCE

+27.21%

VivoSim Labs Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
06/22/2026	$1.15	$1.13 (-1.74%)	$1.21	$1.12	259.48 K	$1.65 M
06/18/2026	$1.15	$1.10 (-4.35%)	$1.18	$1.10	88.50 K	$1.61 M
06/17/2026	$1.19	$1.13 (-5.04%)	$1.19	$1.13	103.56 K	$1.65 M
06/16/2026	$1.19	$1.17 (-1.68%)	$1.21	$1.15	58.66 K	$1.71 M
06/15/2026	$1.17	$1.21 (3.42%)	$1.25	$1.17	66.40 K	$1.77 M
06/12/2026	$1.19	$1.14 (-4.2%)	$1.26	$1.13	34.30 K	$1.67 M
06/11/2026	$1.18	$1.16 (-1.69%)	$1.19	$1.15	24.30 K	$1.70 M
06/10/2026	$1.19	$1.18 (-0.84%)	$1.21	$1.15	15.77 K	$1.73 M
06/09/2026	$1.21	$1.19 (-1.65%)	$1.21	$1.13	38.81 K	$1.74 M
06/08/2026	$1.21	$1.19 (-1.65%)	$1.26	$1.16	23.86 K	$1.74 M
06/05/2026	$1.32	$1.20 (-9.09%)	$1.35	$1.18	201.22 K	$1.76 M
06/04/2026	$1.30	$1.35 (3.85%)	$1.35	$1.27	115.56 K	$1.98 M
06/03/2026	$1.29	$1.26 (-2.33%)	$1.30	$1.25	34.91 K	$1.84 M
06/02/2026	$1.27	$1.28 (0.79%)	$1.30	$1.26	31.90 K	$1.87 M
06/01/2026	$1.29	$1.29 (0%)	$1.30	$1.25	63.79 K	$1.89 M
05/29/2026	$1.30	$1.31 (0.77%)	$1.33	$1.27	59.52 K	$1.92 M
05/28/2026	$1.29	$1.31 (1.55%)	$1.31	$1.25	25.50 K	$1.92 M
05/27/2026	$1.32	$1.29 (-2.27%)	$1.34	$1.28	20.23 K	$1.89 M
05/26/2026	$1.35	$1.29 (-4.44%)	$1.35	$1.29	30.03 K	$1.89 M
05/22/2026	$1.37	$1.36 (-0.73%)	$1.38	$1.30	37.34 K	$1.99 M
05/21/2026	$1.28	$1.34 (4.69%)	$1.35	$1.22	248.94 K	$1.96 M
05/20/2026	$1.27	$1.30 (2.36%)	$1.31	$1.26	26.37 K	$1.90 M
05/19/2026	$1.28	$1.29 (0.78%)	$1.33	$1.26	18.58 K	$1.89 M
05/18/2026	$1.28	$1.27 (-0.78%)	$1.31	$1.26	13.50 K	$1.86 M
05/15/2026	$1.30	$1.29 (-0.77%)	$1.33	$1.28	11.64 K	$1.89 M
05/14/2026	$1.29	$1.32 (2.33%)	$1.34	$1.27	16.55 K	$1.93 M
05/13/2026	$1.30	$1.30 (0%)	$1.33	$1.28	27.83 K	$1.90 M
05/12/2026	$1.38	$1.31 (-5.07%)	$1.40	$1.30	42.25 K	$1.92 M
05/11/2026	$1.39	$1.38 (-0.72%)	$1.41	$1.38	67.30 K	$2.02 M
05/08/2026	$1.40	$1.39 (-0.71%)	$1.43	$1.38	18.99 K	$2.03 M
05/07/2026	$1.48	$1.41 (-4.73%)	$1.48	$1.41	50.52 K	$2.06 M
05/06/2026	$1.40	$1.41 (0.71%)	$1.48	$1.39	20.40 K	$2.06 M
05/05/2026	$1.43	$1.42 (-0.7%)	$1.45	$1.40	15.48 K	$2.08 M
05/04/2026	$1.42	$1.41 (-0.7%)	$1.44	$1.39	20.84 K	$2.06 M
05/01/2026	$1.41	$1.44 (2.13%)	$1.55	$1.38	88.20 K	$2.11 M
04/30/2026	$1.44	$1.43 (-0.69%)	$1.48	$1.40	25.00 K	$2.09 M
04/29/2026	$1.45	$1.44 (-0.69%)	$1.45	$1.36	46.67 K	$2.11 M
04/28/2026	$1.60	$1.49 (-6.88%)	$1.67	$1.43	280.33 K	$2.18 M
04/27/2026	$1.52	$1.50 (-1.32%)	$1.60	$1.47	45.80 K	$2.20 M
04/24/2026	$1.50	$1.46 (-2.67%)	$1.50	$1.42	15.53 K	$2.14 M
04/23/2026	$1.58	$1.48 (-6.33%)	$1.58	$1.46	20.51 K	$2.17 M
04/22/2026	$1.43	$1.48 (3.5%)	$1.56	$1.43	56.02 K	$2.17 M
04/21/2026	$1.61	$1.46 (-9.32%)	$1.61	$1.42	62.02 K	$2.14 M
04/20/2026	$1.55	$1.54 (-0.65%)	$1.60	$1.50	40.64 K	$2.25 M
04/17/2026	$1.54	$1.61 (4.55%)	$1.89	$1.51	71.63 K	$2.36 M
04/16/2026	$1.55	$1.50 (-3.23%)	$1.55	$1.45	16.57 K	$2.20 M
04/15/2026	$1.60	$1.51 (-5.63%)	$1.60	$1.46	19.31 K	$2.21 M
04/14/2026	$1.44	$1.52 (5.56%)	$1.52	$1.44	19.00 K	$2.22 M
04/13/2026	$1.44	$1.44 (0%)	$1.47	$1.44	10.40 K	$2.11 M
04/10/2026	$1.50	$1.45 (-3.33%)	$1.52	$1.43	22.80 K	$2.12 M
04/09/2026	$1.58	$1.53 (-3.16%)	$1.58	$1.52	19.35 K	$2.24 M
04/08/2026	$1.65	$1.58 (-4.24%)	$1.65	$1.56	29.50 K	$2.31 M
04/07/2026	$1.72	$1.62 (-5.81%)	$1.87	$1.60	68.03 K	$2.37 M
04/06/2026	$1.65	$1.71 (3.64%)	$1.76	$1.62	122.70 K	$2.50 M
04/02/2026	$1.50	$1.69 (12.67%)	$1.71	$1.47	56.04 K	$2.47 M
04/01/2026	$1.31	$1.62 (23.66%)	$1.67	$1.25	298.70 K	$2.37 M
03/31/2026	$1.40	$1.43 (2.14%)	$1.48	$1.40	60.31 K	$2.09 M
03/30/2026	$1.56	$1.38 (-11.54%)	$1.58	$1.38	132.50 K	$2.02 M
03/27/2026	$1.64	$1.62 (-1.22%)	$1.69	$1.58	64.90 K	$2.37 M
03/26/2026	$1.66	$1.69 (1.81%)	$1.74	$1.65	27.12 K	$2.47 M
03/25/2026	$1.60	$1.70 (6.25%)	$1.79	$1.58	126.70 K	$2.49 M
03/24/2026	$1.60	$1.62 (1.25%)	$1.67	$1.55	980.90 K	$2.37 M
03/23/2026	$1.68	$1.66 (-1.19%)	$1.70	$1.56	80.50 K	$2.43 M