5 DAY PERFORMANCE
+1,109.57%
1 MONTH PERFORMANCE
+806.01%
3 MONTH PERFORMANCE
+414.44%
6 MONTH PERFORMANCE
+31.69%
YEAR-TO-DATE PERFORMANCE
+3.31%
1 YEAR PERFORMANCE
-17.98%
VivoSim Labs Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.15 | $0.14 (-4.13%) | $0.15 | $0.14 | 525.03 K | |
| 11/04/2026 | $0.16 | $0.15 (-1.81%) | $0.16 | $0.14 | 540.94 K | $797.45 K |
| 11/03/2026 | $0.15 | $0.14 (-3.69%) | $0.15 | $0.14 | 1.52 M | $752.39 K |
| 11/02/2026 | $0.15 | $0.15 (-1.03%) | $0.16 | $0.15 | 532.62 K | $803.21 K |
| 10/30/2026 | $0.15 | $0.15 (2.05%) | $0.16 | $0.14 | 755.87 K | $810.02 K |
| 10/29/2026 | $0.15 | $0.16 (7.21%) | $0.17 | $0.15 | 2.57 M | $826.26 K |
| 10/28/2026 | $0.15 | $0.15 (-1.09%) | $0.15 | $0.14 | 320.10 K | $763.39 K |
| 10/27/2026 | $0.16 | $0.15 (-4.87%) | $0.16 | $0.15 | 476.69 K | $787.49 K |
| 10/26/2026 | $0.15 | $0.15 (4.11%) | $0.16 | $0.14 | 569.73 K | $796.40 K |
| 10/23/2026 | $0.15 | $0.15 (-3.26%) | $0.16 | $0.14 | 746.05 K | $778.06 K |
| 10/22/2026 | $0.18 | $0.16 (-12.37%) | $0.18 | $0.15 | 2.66 M | $835.17 K |
| 10/21/2026 | $0.16 | $0.18 (9.26%) | $0.18 | $0.16 | 2.65 M | $927.38 K |
| 10/20/2026 | $0.16 | $0.17 (7.06%) | $0.18 | $0.16 | 692.30 K | $897.52 K |
| 10/19/2026 | $0.16 | $0.16 (-1.01%) | $0.16 | $0.16 | 359.44 K | $825.22 K |
| 10/16/2026 | $0.16 | $0.16 (-3.74%) | $0.17 | $0.15 | 827.69 K | $822.07 K |
| 10/15/2026 | $0.16 | $0.17 (8.92%) | $0.19 | $0.15 | 3.52 M | $895.95 K |
| 10/14/2026 | $0.17 | $0.16 (-4.57%) | $0.17 | $0.16 | 362.79 K | $843.03 K |
| 10/13/2026 | $0.18 | $0.17 (-2.84%) | $0.18 | $0.17 | 182.30 K | $912.71 K |
| 10/12/2026 | $0.18 | $0.17 (-2.79%) | $0.18 | $0.17 | 1.10 M | $911.67 K |
| 10/09/2026 | $0.18 | $0.18 (1.41%) | $0.18 | $0.17 | 334.51 K | $943.63 K |
| 10/08/2026 | $0.19 | $0.18 (-8.85%) | $0.19 | $0.17 | 872.72 K | $928.43 K |
| 10/07/2026 | $0.20 | $0.19 (-4.73%) | $0.21 | $0.19 | 881.23 K | $1.00 M |
| 10/06/2026 | $0.21 | $0.20 (-4.54%) | $0.21 | $0.20 | 378.05 K | $1.06 M |
| 10/05/2026 | $0.20 | $0.21 (5.47%) | $0.21 | $0.19 | 444.37 K | $1.08 M |
| 10/02/2026 | $0.21 | $0.20 (-6.03%) | $0.21 | $0.19 | 804.50 K | $1.03 M |
| 10/01/2026 | $0.21 | $0.21 (-1.43%) | $0.22 | $0.21 | 186.52 K | $1.09 M |
| 09/30/2026 | $0.20 | $0.21 (4.69%) | $0.22 | $0.20 | 563.61 K | $1.11 M |
| 09/29/2026 | $0.23 | $0.20 (-11.18%) | $0.23 | $0.20 | 647.80 K | $1.06 M |
| 09/28/2026 | $0.23 | $0.22 (-3%) | $0.23 | $0.22 | 430.63 K | $1.15 M |
| 09/25/2026 | $0.23 | $0.22 (-0.53%) | $0.23 | $0.22 | 260.03 K | $1.17 M |
| 09/24/2026 | $0.23 | $0.23 (-0.27%) | $0.23 | $0.22 | 559.30 K | $1.18 M |
| 09/23/2026 | $0.24 | $0.23 (-3.58%) | $0.24 | $0.22 | 624.87 K | $1.20 M |
| 09/22/2026 | $0.25 | $0.24 (-6.01%) | $0.26 | $0.23 | 1.24 M | $1.23 M |
| 09/21/2026 | $0.23 | $0.25 (8.71%) | $0.26 | $0.22 | 1.46 M | $1.30 M |
| 09/18/2026 | $0.26 | $0.23 (-12.49%) | $0.26 | $0.22 | 1.57 M | $1.21 M |
| 09/17/2026 | $0.27 | $0.26 (-2.85%) | $0.27 | $0.26 | 597.84 K | $1.36 M |
| 09/16/2026 | $0.27 | $0.26 (-2.93%) | $0.27 | $0.25 | 6.39 M | $1.37 M |
| 09/15/2026 | $0.28 | $0.27 (-1.27%) | $0.28 | $0.27 | 304.70 K | $1.43 M |
| 09/14/2026 | $0.29 | $0.28 (-4.06%) | $0.29 | $0.27 | 391.57 K | $1.47 M |
| 09/11/2026 | $0.30 | $0.28 (-5.63%) | $0.30 | $0.28 | 419.93 K | $1.48 M |
| 09/10/2026 | $0.28 | $0.30 (8.82%) | $0.30 | $0.27 | 1.40 M | $1.57 M |
| 09/09/2026 | $0.28 | $0.28 (-2.48%) | $0.29 | $0.27 | 398.23 K | $1.44 M |
| 09/08/2026 | $0.28 | $0.28 (-0.46%) | $0.29 | $0.27 | 697.57 K | $1.48 M |
| 09/04/2026 | $0.28 | $0.28 (-1.49%) | $0.28 | $0.28 | 268.05 K | $1.46 M |
| 09/03/2026 | $0.28 | $0.28 (1.27%) | $0.28 | $0.27 | 613.95 K | $1.46 M |
| 09/02/2026 | $0.28 | $0.28 (1.75%) | $0.28 | $0.27 | 386.60 K | $1.47 M |
| 09/01/2026 | $0.30 | $0.28 (-5.53%) | $0.30 | $0.27 | 370.86 K | $1.46 M |
| 08/31/2026 | $0.29 | $0.29 (0.48%) | $0.29 | $0.28 | 358.80 K | $1.53 M |
| 08/28/2026 | $0.29 | $0.29 (-2.63%) | $0.30 | $0.29 | 237.68 K | $1.49 M |
| 08/27/2026 | $0.29 | $0.29 (2.2%) | $0.30 | $0.28 | 335.33 K | $1.54 M |
| 08/26/2026 | $0.29 | $0.29 (2.11%) | $0.30 | $0.28 | 288.46 K | $1.52 M |
| 08/25/2026 | $0.29 | $0.29 (1.6%) | $0.30 | $0.28 | 647.95 K | $1.53 M |
| 08/24/2026 | $0.28 | $0.29 (2.82%) | $0.30 | $0.28 | 969.80 K | $1.53 M |
| 08/21/2026 | $0.28 | $0.29 (3.06%) | $0.29 | $0.27 | 715.80 K | $1.50 M |
| 08/20/2026 | $0.28 | $0.28 (0.11%) | $0.28 | $0.27 | 803.22 K | $1.45 M |
| 08/19/2026 | $0.28 | $0.28 (-0.96%) | $0.29 | $0.27 | 1.77 M | $1.45 M |
| 08/18/2026 | $0.31 | $0.28 (-10.96%) | $0.32 | $0.26 | 2.06 M | $1.46 M |
| 08/17/2026 | $0.32 | $0.32 (-0.63%) | $0.33 | $0.31 | 1.11 M | $1.67 M |
| 08/14/2026 | $0.33 | $0.32 (-3.67%) | $0.33 | $0.32 | 1.51 M | $1.69 M |
| 08/13/2026 | $0.33 | $0.33 (-1.2%) | $0.34 | $0.32 | 1.47 M | $1.72 M |
| 08/12/2026 | $0.35 | $0.33 (-4.02%) | $0.35 | $0.33 | 2.25 M | $1.74 M |
| 08/11/2026 | $0.36 | $0.35 (-2.06%) | $0.37 | $0.35 | 3.28 M | $1.85 M |
| 08/10/2026 | $0.41 | $0.36 (-11.28%) | $0.42 | $0.35 | 6.77 M | $1.91 M |
| 08/07/2026 | $0.32 | $0.47 (44.44%) | $0.58 | $0.31 | 97.92 M | $1.21 M |
| 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 |
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.
