5 DAY PERFORMANCE
+29.86%
1 MONTH PERFORMANCE
+9.36%
3 MONTH PERFORMANCE
-17.98%
6 MONTH PERFORMANCE
-14.61%
YEAR-TO-DATE PERFORMANCE
+3.31%
1 YEAR PERFORMANCE
-2.60%
VivoSim Labs Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.40 | $1.40 (0%) | $1.49 | $1.40 | 12.34 K | $2.08 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 |
| 03/20/2026 | $1.71 | $1.68 (-1.75%) | $1.74 | $1.65 | 38.70 K | $2.46 M |
| 03/19/2026 | $1.80 | $1.78 (-1.11%) | $1.82 | $1.71 | 59.33 K | $2.61 M |
| 03/18/2026 | $1.81 | $1.80 (-0.55%) | $1.83 | $1.80 | 21.20 K | $2.63 M |
| 03/17/2026 | $1.82 | $1.80 (-1.1%) | $1.85 | $1.80 | 29.94 K | $2.63 M |
| 03/16/2026 | $1.80 | $1.80 (0%) | $1.88 | $1.80 | 30.71 K | $2.63 M |
| 03/13/2026 | $1.80 | $1.80 (0%) | $1.86 | $1.80 | 42.95 K | $2.63 M |
| 03/12/2026 | $1.92 | $1.86 (-3.12%) | $1.92 | $1.84 | 52.92 K | $2.72 M |
| 03/11/2026 | $1.89 | $1.94 (2.65%) | $1.96 | $1.89 | 35.87 K | $2.84 M |
| 03/10/2026 | $1.88 | $1.90 (1.06%) | $1.95 | $1.88 | 27.70 K | $2.78 M |
| 03/09/2026 | $1.82 | $1.87 (2.75%) | $1.90 | $1.82 | 17.70 K | $2.74 M |
| 03/06/2026 | $1.84 | $1.83 (-0.54%) | $1.89 | $1.82 | 29.00 K | $2.68 M |
| 03/05/2026 | $1.86 | $1.88 (1.08%) | $1.95 | $1.86 | 44.60 K | $2.75 M |
| 03/04/2026 | $1.93 | $1.87 (-3.11%) | $1.96 | $1.83 | 61.97 K | $2.74 M |
| 03/03/2026 | $2.16 | $1.92 (-11.11%) | $2.20 | $1.91 | 151.31 K | $2.81 M |
| 03/02/2026 | $2.01 | $2.20 (9.45%) | $2.21 | $2.01 | 149.56 K | $3.22 M |
| 02/27/2026 | $2.19 | $2.17 (-0.91%) | $2.23 | $2.10 | 108.34 K | $3.18 M |
| 02/26/2026 | $2.03 | $2.23 (9.85%) | $2.28 | $2.03 | 184.14 K | $3.26 M |
| 02/25/2026 | $1.91 | $2.05 (7.33%) | $2.07 | $1.90 | 106.52 K | $3.00 M |
| 02/24/2026 | $2.01 | $1.94 (-3.48%) | $2.03 | $1.86 | 145.23 K | $2.84 M |
| 02/23/2026 | $2.01 | $1.97 (-1.99%) | $2.04 | $1.92 | 62.80 K | $2.88 M |
| 02/20/2026 | $1.95 | $2.02 (3.59%) | $2.17 | $1.93 | 92.01 K | $2.96 M |
| 02/19/2026 | $1.91 | $1.99 (4.19%) | $2.01 | $1.86 | 75.12 K | $2.91 M |
| 02/18/2026 | $1.90 | $1.91 (0.53%) | $1.97 | $1.86 | 65.89 K | $2.80 M |
| 02/17/2026 | $1.96 | $1.92 (-2.04%) | $2.00 | $1.88 | 95.52 K | $2.81 M |
| 02/13/2026 | $1.92 | $2.00 (4.17%) | $2.08 | $1.90 | 110.74 K | $2.93 M |
| 02/12/2026 | $1.92 | $1.91 (-0.52%) | $1.97 | $1.88 | 78.28 K | $2.80 M |
| 02/11/2026 | $1.99 | $1.92 (-3.52%) | $2.02 | $1.81 | 176.69 K | $2.81 M |
| 02/10/2026 | $1.90 | $1.92 (1.05%) | $2.04 | $1.90 | 119.75 K | $2.81 M |
| 02/09/2026 | $2.27 | $1.95 (-14.1%) | $2.32 | $1.82 | 379.74 K | $2.85 M |
| 02/06/2026 | $2.56 | $2.28 (-10.94%) | $2.58 | $2.25 | 182.82 K | $3.34 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.
