5 DAY PERFORMANCE
-2.40%
1 MONTH PERFORMANCE
-25.39%
VivoSim Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $1.51 | $1.42 (-5.96%) | $1.54 | $1.42 | 88.43 K | $2.14 M |
| 06/25/2025 | $1.54 | $1.54 (0%) | $1.61 | $1.50 | 18.40 K | $2.32 M |
| 06/24/2025 | $1.54 | $1.54 (0%) | $1.56 | $1.50 | 39.10 K | $2.32 M |
| 06/23/2025 | $1.45 | $1.47 (1.38%) | $1.53 | $1.45 | 31.30 K | $2.21 M |
| 06/20/2025 | $1.45 | $1.46 (0.69%) | $1.48 | $1.43 | 43.80 K | $2.20 M |
| 06/18/2025 | $1.51 | $1.41 (-6.62%) | $1.51 | $1.41 | 68.00 K | $2.12 M |
| 06/17/2025 | $1.51 | $1.51 (0%) | $1.53 | $1.49 | 19.13 K | $2.27 M |
| 06/16/2025 | $1.60 | $1.54 (-3.75%) | $1.61 | $1.45 | 100.60 K | $2.32 M |
| 06/13/2025 | $1.68 | $1.61 (-4.17%) | $1.70 | $1.61 | 45.63 K | $2.42 M |
| 06/12/2025 | $1.85 | $1.73 (-6.49%) | $1.85 | $1.67 | 61.43 K | $2.60 M |
| 06/11/2025 | $1.82 | $1.79 (-1.65%) | $1.82 | $1.76 | 37.40 K | $2.69 M |
| 06/10/2025 | $1.87 | $1.81 (-3.21%) | $1.87 | $1.79 | 36.40 K | $2.72 M |
| 06/09/2025 | $1.79 | $1.82 (1.68%) | $1.84 | $1.76 | 80.60 K | $2.74 M |
| 06/06/2025 | $1.86 | $1.84 (-1.08%) | $1.90 | $1.80 | 39.00 K | $2.77 M |
| 06/05/2025 | $1.84 | $1.84 (0%) | $1.87 | $1.78 | 28.40 K | $2.77 M |
| 06/04/2025 | $1.77 | $1.83 (3.39%) | $1.83 | $1.75 | 50.40 K | $2.75 M |
| 06/03/2025 | $1.74 | $1.78 (2.3%) | $1.80 | $1.68 | 92.90 K | $2.68 M |
| 06/02/2025 | $1.74 | $1.75 (0.57%) | $1.85 | $1.72 | 59.00 K | $2.63 M |
| 05/30/2025 | $1.92 | $1.80 (-6.25%) | $2.06 | $1.68 | 323.30 K | $2.71 M |
| 05/29/2025 | $1.90 | $1.86 (-2.11%) | $1.96 | $1.85 | 33.30 K | $2.80 M |
| 05/28/2025 | $2.00 | $1.92 (-4%) | $2.00 | $1.90 | 17.70 K | $2.89 M |
| 05/27/2025 | $1.96 | $1.91 (-2.55%) | $2.00 | $1.91 | 37.70 K | $2.87 M |
| 05/23/2025 | $1.91 | $1.98 (3.66%) | $1.99 | $1.91 | 32.30 K | $2.98 M |
| 05/22/2025 | $1.94 | $2.00 (3.09%) | $2.00 | $1.92 | 57.10 K | $3.01 M |
| 05/21/2025 | $2.00 | $1.95 (-2.5%) | $2.05 | $1.94 | 59.80 K | $2.93 M |
| 05/20/2025 | $1.98 | $2.03 (2.53%) | $2.06 | $1.98 | 38.52 K | $3.05 M |
| 05/19/2025 | $2.00 | $2.00 (0%) | $2.05 | $1.96 | 86.50 K | $3.01 M |
| 05/16/2025 | $1.95 | $2.07 (6.15%) | $2.20 | $1.92 | 225.90 K | $3.11 M |
| 05/15/2025 | $1.95 | $1.93 (-1.03%) | $1.95 | $1.89 | 41.70 K | $2.90 M |
| 05/14/2025 | $1.99 | $1.94 (-2.51%) | $1.99 | $1.90 | 21.50 K | $2.92 M |
| 05/13/2025 | $1.90 | $1.88 (-1.05%) | $1.95 | $1.79 | 60.40 K | $3.38 M |
| 05/12/2025 | $1.98 | $1.91 (-3.54%) | $1.98 | $1.87 | 90.40 K | $3.44 M |
| 05/09/2025 | $1.96 | $1.90 (-3.06%) | $2.01 | $1.88 | 32.20 K | $3.42 M |
| 05/08/2025 | $1.98 | $1.98 (0%) | $2.04 | $1.88 | 84.40 K | $3.56 M |
| 05/07/2025 | $1.76 | $1.95 (10.8%) | $2.09 | $1.75 | 1.18 M | $3.51 M |
| 05/06/2025 | $1.97 | $1.92 (-2.54%) | $1.97 | $1.83 | 115.10 K | $3.46 M |
| 05/05/2025 | $1.95 | $1.97 (1.03%) | $2.04 | $1.95 | 32.00 K | $3.55 M |
| 05/02/2025 | $2.03 | $2.00 (-1.48%) | $2.14 | $1.96 | 171.90 K | $3.60 M |
| 05/01/2025 | $1.98 | $1.97 (-0.51%) | $2.08 | $1.93 | 134.71 K | $3.55 M |
| 04/30/2025 | $1.71 | $1.95 (14.04%) | $1.99 | $1.63 | 243.90 K | $3.51 M |
| 04/29/2025 | $1.76 | $1.71 (-2.84%) | $1.78 | $1.66 | 124.10 K | $3.08 M |
| 04/28/2025 | $1.82 | $1.73 (-4.95%) | $1.86 | $1.65 | 142.90 K | $3.11 M |
| 04/25/2025 | $1.85 | $1.86 (0.54%) | $1.90 | $1.81 | 190.20 K | $3.35 M |
| 04/24/2025 | $2.21 | $1.87 (-15.38%) | $2.28 | $1.78 | 4.18 M | $3.37 M |
| 04/23/2025 | $2.16 | $2.04 (-5.56%) | $2.16 | $1.94 | 245.00 K | $0 |
| 04/22/2025 | $1.70 | $2.01 (18.24%) | $2.07 | $1.65 | 338.80 K | $0 |
| 04/21/2025 | $1.68 | $1.75 (4.17%) | $1.77 | $1.56 | 113.60 K | $0 |
| 04/17/2025 | $1.65 | $1.72 (4.24%) | $1.77 | $1.56 | 174.50 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.
