5 DAY PERFORMANCE
+442.66%
1 MONTH PERFORMANCE
+106.88%
3 MONTH PERFORMANCE
+32.62%
6 MONTH PERFORMANCE
-17.98%
YEAR-TO-DATE PERFORMANCE
+3.31%
1 YEAR PERFORMANCE
+6.86%
VivoSim Labs Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.39 | $0.33 (-15.17%) | $0.39 | $0.31 | 3.03 M | $853.89 K |
| 08/05/2026 | $0.37 | $0.36 (-1.78%) | $0.38 | $0.35 | 1.15 M | $940.86 K |
| 08/04/2026 | $0.33 | $0.37 (12.47%) | $0.38 | $0.32 | 2.93 M | $949.92 K |
| 08/03/2026 | $0.34 | $0.33 (-2.62%) | $0.35 | $0.32 | 1.65 M | $866.05 K |
| 07/31/2026 | $0.42 | $0.34 (-16.96%) | $0.42 | $0.32 | 5.88 M | $891.94 K |
| 07/30/2026 | $0.34 | $0.39 (14.1%) | $0.42 | $0.31 | 5.64 M | $999.09 K |
| 07/29/2026 | $0.37 | $0.34 (-6.88%) | $0.37 | $0.33 | 1.09 M | $892.71 K |
| 07/28/2026 | $0.38 | $0.38 (0.5%) | $0.39 | $0.36 | 592.81 K | $988.48 K |
| 07/27/2026 | $0.39 | $0.39 (-0.81%) | $0.40 | $0.36 | 1.38 M | $1.01 M |
| 07/24/2026 | $0.45 | $0.42 (-6.08%) | $0.45 | $0.41 | 1.51 M | $1.08 M |
| 07/23/2026 | $0.45 | $0.45 (1.12%) | $0.46 | $0.43 | 995.53 K | $1.16 M |
| 07/22/2026 | $0.43 | $0.46 (6.51%) | $0.48 | $0.43 | 2.67 M | $1.19 M |
| 07/21/2026 | $0.56 | $0.45 (-20.2%) | $0.57 | $0.44 | 66.21 M | $1.16 M |
| 07/20/2026 | $0.56 | $0.50 (-10.32%) | $0.58 | $0.49 | 2.23 M | $1.31 M |
| 07/17/2026 | $0.57 | $0.58 (1.49%) | $0.60 | $0.52 | 3.85 M | $1.50 M |
| 07/16/2026 | $0.70 | $0.61 (-12.93%) | $0.71 | $0.59 | 11.66 M | $1.59 M |
| 07/15/2026 | $1.49 | $0.85 (-42.76%) | $1.57 | $0.84 | 115.45 M | $2.21 M |
| 07/14/2026 | $0.81 | $0.83 (2.54%) | $0.83 | $0.80 | 76.00 K | $2.16 M |
| 07/13/2026 | $0.89 | $0.81 (-9.21%) | $0.89 | $0.78 | 125.10 K | $2.09 M |
| 07/10/2026 | $0.82 | $0.88 (6.66%) | $0.88 | $0.80 | 947.60 K | $1.29 M |
| 07/09/2026 | $0.86 | $0.80 (-6.82%) | $0.87 | $0.78 | 113.63 K | $1.17 M |
| 07/08/2026 | $0.91 | $0.78 (-13.96%) | $0.92 | $0.78 | 188.40 K | $1.15 M |
| 07/07/2026 | $0.97 | $0.90 (-6.81%) | $0.99 | $0.89 | 118.11 K | $1.32 M |
| 07/06/2026 | $0.99 | $0.99 (-0.49%) | $1.02 | $0.97 | 39.59 K | $1.44 M |
| 07/02/2026 | $1.05 | $0.98 (-6.67%) | $1.06 | $0.95 | 130.35 K | $1.43 M |
| 07/01/2026 | $1.05 | $1.06 (0.95%) | $1.07 | $1.00 | 115.71 K | $1.55 M |
| 06/30/2026 | $1.06 | $1.07 (0.94%) | $1.09 | $1.00 | 177.74 K | $1.57 M |
| 06/29/2026 | $1.12 | $1.06 (-5.36%) | $1.12 | $0.95 | 706.30 K | $1.55 M |
| 06/26/2026 | $1.09 | $1.03 (-5.5%) | $1.13 | $1.02 | 54.11 K | $1.51 M |
| 06/25/2026 | $1.11 | $1.07 (-3.6%) | $1.13 | $1.07 | 39.00 K | $1.57 M |
| 06/24/2026 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.08 | 61.68 K | $1.60 M |
| 06/23/2026 | $1.10 | $1.13 (2.73%) | $1.18 | $1.10 | 64.82 K | $1.65 M |
| 06/22/2026 | $1.15 | $1.13 (-1.74%) | $1.21 | $1.12 | 259.50 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
