NASDAQ : VIVS
VivoSim Labs, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.1577 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
VivoSim Labs, Inc. (VIVS) closed at 0.1546 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.1515 | 0.155 | 0.1423 | 0.1546 | 755,867 | -1.97% |
| 2026-10-29 | 0.1471 | 0.1679 | 0.1468 | 0.1577 | 2,566,230 | +8.24% |
| 2026-10-28 | 0.1473 | 0.1513 | 0.142 | 0.1457 | 320,066 | -3.06% |
| 2026-10-27 | 0.158 | 0.1598 | 0.1454 | 0.1503 | 476,685 | -1.12% |
| 2026-10-26 | 0.146 | 0.1555 | 0.1417 | 0.152 | 569,726 | +2.36% |
| 2026-10-23 | 0.1535 | 0.157 | 0.1442 | 0.1485 | 746,051 | -6.84% |
| 2026-10-22 | 0.1819 | 0.1819 | 0.1531 | 0.1594 | 2,658,116 | -9.94% |
| 2026-10-21 | 0.162 | 0.1798 | 0.1612 | 0.177 | 2,647,946 | +3.33% |
| 2026-10-20 | 0.16 | 0.1847 | 0.1592 | 0.1713 | 692,298 | +8.76% |
| 2026-10-19 | 0.1591 | 0.1648 | 0.155 | 0.1575 | 359,442 | +0.38% |
| 2026-10-16 | 0.163 | 0.169 | 0.1528 | 0.1569 | 827,691 | -8.25% |
| 2026-10-15 | 0.157 | 0.19 | 0.1495 | 0.171 | 3,517,414 | +6.28% |
| 2026-10-14 | 0.1686 | 0.1714 | 0.16 | 0.1609 | 362,794 | -7.63% |
| 2026-10-13 | 0.1793 | 0.1793 | 0.172 | 0.1742 | 182,300 | +0.11% |
| 2026-10-12 | 0.179 | 0.1821 | 0.169 | 0.174 | 1,102,971 | -3.39% |
| 2026-10-09 | 0.1776 | 0.1836 | 0.168 | 0.1801 | 334,512 | +1.64% |
| 2026-10-08 | 0.1944 | 0.1944 | 0.1746 | 0.1772 | 872,724 | -7.47% |
| 2026-10-07 | 0.201 | 0.2075 | 0.1915 | 0.1915 | 881,231 | -5.15% |
| 2026-10-06 | 0.2115 | 0.2115 | 0.2005 | 0.2019 | 378,048 | -2.18% |
| 2026-10-05 | 0.1957 | 0.2119 | 0.1928 | 0.2064 | 444,365 | +5.09% |
| 2026-10-02 | 0.209 | 0.2097 | 0.1913 | 0.1964 | 804,457 | -5.35% |
| 2026-10-01 | 0.2105 | 0.2156 | 0.2052 | 0.2075 | 186,519 | -2.12% |
| 2026-09-30 | 0.2025 | 0.2165 | 0.201 | 0.212 | 563,606 | +4.69% |
| 2026-09-29 | 0.228 | 0.2289 | 0.2003 | 0.2025 | 647,753 | -8.04% |
| 2026-09-28 | 0.227 | 0.227 | 0.2155 | 0.2202 | 430,627 | -1.70% |
| 2026-09-25 | 0.2252 | 0.2294 | 0.2208 | 0.224 | 260,029 | -0.62% |
| 2026-09-24 | 0.226 | 0.2329 | 0.2204 | 0.2254 | 559,303 | -1.62% |
| 2026-09-23 | 0.2376 | 0.2421 | 0.2221 | 0.2291 | 624,871 | -2.63% |
| 2026-09-22 | 0.2504 | 0.259 | 0.232 | 0.2353 | 1,242,559 | -5.24% |
| 2026-09-21 | 0.2284 | 0.264 | 0.224 | 0.2483 | 1,461,196 | +9.38% |
| 2026-09-18 | 0.2594 | 0.264 | 0.2167 | 0.227 | 1,568,447 | -12.39% |
| 2026-09-17 | 0.2667 | 0.2701 | 0.256 | 0.2591 | 597,838 | -1.14% |
| 2026-09-16 | 0.27 | 0.2721 | 0.245 | 0.2621 | 6,387,823 | -3.82% |
| 2026-09-15 | 0.276 | 0.2815 | 0.272 | 0.2725 | 304,673 | -3.06% |
| 2026-09-14 | 0.293 | 0.293 | 0.272 | 0.2811 | 391,568 | -0.71% |
| 2026-09-11 | 0.3 | 0.3 | 0.2805 | 0.2831 | 419,934 | -5.57% |
| 2026-09-10 | 0.2755 | 0.3019 | 0.2732 | 0.2998 | 1,401,199 | +9.02% |
| 2026-09-09 | 0.282 | 0.2893 | 0.2723 | 0.275 | 398,229 | -2.38% |
| 2026-09-08 | 0.283 | 0.2861 | 0.2724 | 0.2817 | 697,574 | +1.26% |
| 2026-09-04 | 0.2824 | 0.284 | 0.2753 | 0.2782 | 268,053 | -0.29% |
| 2026-09-03 | 0.2755 | 0.2835 | 0.272 | 0.279 | 613,952 | -0.29% |
| 2026-09-02 | 0.275 | 0.282 | 0.271 | 0.2798 | 386,557 | +0.39% |
| 2026-09-01 | 0.295 | 0.2959 | 0.2736 | 0.2787 | 370,863 | -4.36% |
| 2026-08-31 | 0.29 | 0.2916 | 0.2767 | 0.2914 | 358,756 | +2.14% |
| 2026-08-28 | 0.293 | 0.2976 | 0.285 | 0.2853 | 237,675 | -2.63% |
| 2026-08-27 | 0.2867 | 0.2953 | 0.2834 | 0.293 | 335,334 | +0.69% |
| 2026-08-26 | 0.285 | 0.2982 | 0.2801 | 0.291 | 288,461 | -0.21% |
| 2026-08-25 | 0.287 | 0.2996 | 0.2813 | 0.2916 | 647,948 | -0.14% |
| 2026-08-24 | 0.284 | 0.3039 | 0.276 | 0.292 | 969,780 | +2.10% |
| 2026-08-21 | 0.2775 | 0.2898 | 0.2714 | 0.286 | 715,763 | +3.06% |
| 2026-08-20 | 0.2772 | 0.283 | 0.2711 | 0.2775 | 803,215 | +0.07% |
| 2026-08-19 | 0.28 | 0.289 | 0.269 | 0.2773 | 1,766,847 | -0.47% |
| 2026-08-18 | 0.3129 | 0.3198 | 0.2625 | 0.2786 | 2,062,614 | -12.39% |
| 2026-08-17 | 0.32 | 0.325 | 0.314 | 0.318 | 1,113,252 | -1.40% |
| 2026-08-14 | 0.3348 | 0.3348 | 0.32 | 0.3225 | 1,509,830 | -1.71% |
| 2026-08-13 | 0.3321 | 0.338 | 0.3212 | 0.3281 | 1,473,604 | -1.20% |
| 2026-08-12 | 0.346 | 0.35 | 0.3277 | 0.3321 | 2,248,812 | -5.81% |
| 2026-08-11 | 0.36 | 0.3709 | 0.3461 | 0.3526 | 3,279,570 | -3.21% |
| 2026-08-10 | 0.4106 | 0.42 | 0.3485 | 0.3643 | 6,772,238 | -22.16% |
| 2026-08-07 | 0.324 | 0.5833 | 0.3086 | 0.468 | 97,915,627 | +41.86% |
| 2026-08-06 | 0.3889 | 0.39 | 0.308 | 0.3299 | 3,033,921 | -9.24% |
| 2026-08-05 | 0.3701 | 0.3772 | 0.352 | 0.3635 | 1,149,067 | -0.95% |
| 2026-08-04 | 0.3263 | 0.3777 | 0.315 | 0.367 | 2,934,590 | +9.68% |
| 2026-08-03 | 0.3436 | 0.35 | 0.323 | 0.3346 | 1,649,226 | -2.90% |
| 2026-07-31 | 0.415 | 0.419 | 0.3231 | 0.3446 | 5,883,814 | -10.73% |
| 2026-07-30 | 0.3383 | 0.4225 | 0.314 | 0.386 | 5,642,737 | +11.92% |
| 2026-07-29 | 0.3704 | 0.3704 | 0.325 | 0.3449 | 1,089,390 | -9.69% |
| 2026-07-28 | 0.38 | 0.385 | 0.3615 | 0.3819 | 592,806 | -2.03% |
| 2026-07-27 | 0.393 | 0.4 | 0.3612 | 0.3898 | 1,376,680 | -6.95% |
| 2026-07-24 | 0.446 | 0.4477 | 0.41 | 0.4189 | 1,509,043 | -6.91% |
| 2026-07-23 | 0.445 | 0.46 | 0.4321 | 0.45 | 995,525 | -2.43% |
| 2026-07-22 | 0.433 | 0.4789 | 0.4317 | 0.4612 | 2,666,250 | +2.49% |
| 2026-07-21 | 0.5639 | 0.5686 | 0.4417 | 0.45 | 66,211,799 | -10.87% |
| 2026-07-20 | 0.563 | 0.5842 | 0.4888 | 0.5049 | 2,224,960 | -12.80% |
| 2026-07-17 | 0.5705 | 0.6 | 0.5197 | 0.579 | 3,853,538 | -5.64% |
| 2026-07-16 | 0.7047 | 0.7063 | 0.585 | 0.6136 | 11,659,415 | -28.06% |
| 2026-07-15 | 1.49 | 1.57 | 0.84 | 0.8529 | 115,453,619 | +2.17% |
| 2026-07-14 | 0.8141 | 0.8348 | 0.7994 | 0.8348 | 75,979 | +3.20% |
| 2026-07-13 | 0.891 | 0.891 | 0.7816 | 0.8089 | 125,102 | -7.97% |
| 2026-07-10 | 0.8241 | 0.88 | 0.8 | 0.879 | 947,573 | +9.71% |
| 2026-07-09 | 0.8598 | 0.8718 | 0.7819 | 0.8012 | 113,631 | +2.32% |
| 2026-07-08 | 0.91 | 0.915 | 0.7802 | 0.783 | 188,402 | -13.38% |
| 2026-07-07 | 0.97 | 0.99 | 0.8938 | 0.9039 | 118,106 | -8.24% |
| 2026-07-06 | 0.99 | 1.02 | 0.9655 | 0.9851 | 39,588 | +0.52% |
| 2026-07-02 | 1.05 | 1.06 | 0.95 | 0.98 | 130,351 | -7.55% |
| 2026-07-01 | 1.05 | 1.067 | 1 | 1.06 | 115,705 | -0.93% |
| 2026-06-30 | 1.06 | 1.09 | 1 | 1.07 | 177,744 | +0.94% |
| 2026-06-29 | 1.12 | 1.12 | 0.945 | 1.06 | 706,295 | +2.91% |
| 2026-06-26 | 1.09 | 1.129 | 1.02 | 1.03 | 54,105 | -3.74% |
| 2026-06-25 | 1.105 | 1.13 | 1.07 | 1.07 | 39,002 | -1.83% |
| 2026-06-24 | 1.15 | 1.15 | 1.08 | 1.09 | 61,682 | -3.54% |
| 2026-06-23 | 1.1 | 1.18 | 1.1 | 1.13 | 64,820 | +0.00% |
| 2026-06-22 | 1.15 | 1.21 | 1.12 | 1.13 | 259,475 | +2.73% |
| 2026-06-18 | 1.15 | 1.178 | 1.1 | 1.1 | 88,466 | -2.65% |
| 2026-06-17 | 1.19 | 1.19 | 1.13 | 1.13 | 103,555 | -3.42% |
| 2026-06-16 | 1.19 | 1.207 | 1.15 | 1.17 | 58,656 | -3.31% |
| 2026-06-15 | 1.17 | 1.25 | 1.17 | 1.21 | 66,387 | +6.14% |
| 2026-06-12 | 1.19 | 1.26 | 1.133 | 1.14 | 34,278 | -1.72% |
| 2026-06-11 | 1.175 | 1.19 | 1.15 | 1.16 | 24,299 | -1.69% |
| 2026-06-10 | 1.185 | 1.21 | 1.146 | 1.18 | 15,765 | -0.84% |
| 2026-06-09 | 1.205 | 1.211 | 1.13 | 1.19 | 38,807 | +0.00% |
| 2026-06-08 | 1.214 | 1.26 | 1.16 | 1.19 | 23,855 | -0.83% |
| 2026-06-05 | 1.315 | 1.35 | 1.18 | 1.2 | 201,223 | -11.11% |
| 2026-06-04 | 1.3 | 1.35 | 1.27 | 1.35 | 115,560 | +7.14% |
| 2026-06-03 | 1.29 | 1.295 | 1.25 | 1.26 | 34,907 | -1.56% |
| 2026-06-02 | 1.27 | 1.3 | 1.26 | 1.28 | 31,901 | -0.78% |
| 2026-06-01 | 1.29 | 1.3 | 1.25 | 1.29 | 63,794 | -1.53% |
| 2026-05-29 | 1.3 | 1.33 | 1.27 | 1.31 | 59,518 | +0.00% |
| 2026-05-28 | 1.29 | 1.31 | 1.25 | 1.31 | 25,480 | +1.55% |
| 2026-05-27 | 1.322 | 1.34 | 1.28 | 1.29 | 20,229 | +0.00% |
| 2026-05-26 | 1.35 | 1.352 | 1.29 | 1.29 | 30,026 | -5.15% |
| 2026-05-22 | 1.37 | 1.375 | 1.3 | 1.36 | 37,335 | +1.49% |
| 2026-05-21 | 1.28 | 1.35 | 1.22 | 1.34 | 248,937 | +3.08% |
| 2026-05-20 | 1.27 | 1.309 | 1.257 | 1.3 | 26,373 | +0.78% |
| 2026-05-19 | 1.275 | 1.33 | 1.26 | 1.29 | 18,516 | +1.57% |
| 2026-05-18 | 1.28 | 1.31 | 1.26 | 1.27 | 13,466 | -1.55% |
| 2026-05-15 | 1.3 | 1.331 | 1.28 | 1.29 | 11,635 | -2.27% |
| 2026-05-14 | 1.29 | 1.34 | 1.273 | 1.32 | 16,546 | +1.54% |
| 2026-05-13 | 1.3 | 1.33 | 1.28 | 1.3 | 27,827 | -0.76% |
| 2026-05-12 | 1.38 | 1.4 | 1.3 | 1.31 | 42,248 | -5.07% |