5 DAY PERFORMANCE
+2.23%
1 MONTH PERFORMANCE
+0.44%
3 MONTH PERFORMANCE
-8.76%
6 MONTH PERFORMANCE
+24.46%
VivoSim Labs, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.35 | $2.37 (0.7%) | $2.38 | $2.32 | 3.08 K | |
| 12/04/2025 | $2.16 | $2.29 (6.02%) | $2.40 | $2.16 | 117.49 K | $5.73 M |
| 12/03/2025 | $2.15 | $2.20 (2.33%) | $2.22 | $2.13 | 19.93 K | $5.51 M |
| 12/02/2025 | $2.16 | $2.12 (-1.85%) | $2.19 | $2.11 | 15.90 K | $5.31 M |
| 12/01/2025 | $2.18 | $2.19 (0.46%) | $2.26 | $2.15 | 12.80 K | $5.48 M |
| 11/28/2025 | $2.35 | $2.24 (-4.68%) | $2.35 | $2.24 | 17.60 K | $5.61 M |
| 11/26/2025 | $2.15 | $2.19 (1.86%) | $2.25 | $2.15 | 39.22 K | $5.48 M |
| 11/25/2025 | $2.20 | $2.19 (-0.45%) | $2.30 | $2.12 | 108.68 K | $5.48 M |
| 11/24/2025 | $2.19 | $2.25 (2.74%) | $2.34 | $2.13 | 43.42 K | $5.63 M |
| 11/21/2025 | $2.09 | $2.17 (3.83%) | $2.19 | $2.05 | 25.90 K | $5.43 M |
| 11/20/2025 | $2.13 | $2.17 (1.88%) | $2.20 | $2.12 | 35.13 K | $5.43 M |
| 11/19/2025 | $2.21 | $2.14 (-3.17%) | $2.23 | $2.13 | 12.44 K | $5.36 M |
| 11/18/2025 | $2.21 | $2.24 (1.36%) | $2.35 | $2.20 | 40.70 K | $5.61 M |
| 11/17/2025 | $2.21 | $2.28 (3.17%) | $2.47 | $2.16 | 91.79 K | $5.71 M |
| 11/14/2025 | $2.09 | $2.17 (3.83%) | $2.30 | $2.02 | 40.23 K | $5.43 M |
| 11/13/2025 | $2.29 | $2.14 (-6.55%) | $2.36 | $2.14 | 62.20 K | $5.36 M |
| 11/12/2025 | $2.24 | $2.26 (0.89%) | $2.34 | $2.17 | 68.44 K | $5.66 M |
| 11/11/2025 | $2.33 | $2.31 (-0.86%) | $2.46 | $2.29 | 64.55 K | $5.78 M |
| 11/10/2025 | $2.15 | $2.27 (5.58%) | $2.33 | $2.15 | 38.29 K | $5.68 M |
| 11/07/2025 | $2.23 | $2.18 (-2.24%) | $2.23 | $2.09 | 47.59 K | $5.46 M |
| 11/06/2025 | $2.21 | $2.19 (-0.9%) | $2.36 | $2.19 | 50.20 K | $5.48 M |
| 11/05/2025 | $2.10 | $2.28 (8.57%) | $2.39 | $2.03 | 78.80 K | $5.71 M |
| 11/04/2025 | $2.27 | $2.20 (-3.08%) | $2.40 | $2.20 | 85.40 K | $5.51 M |
| 11/03/2025 | $2.52 | $2.36 (-6.35%) | $2.70 | $2.36 | 230.90 K | $5.91 M |
| 10/31/2025 | $2.57 | $2.70 (5.06%) | $2.95 | $2.35 | 693.71 K | $6.76 M |
| 10/30/2025 | $2.73 | $2.98 (9.16%) | $3.20 | $2.37 | 25.67 M | $7.46 M |
| 10/29/2025 | $2.31 | $2.30 (-0.43%) | $2.38 | $2.25 | 38.91 K | $5.76 M |
| 10/28/2025 | $2.31 | $2.28 (-1.3%) | $2.34 | $2.23 | 37.78 K | $5.71 M |
| 10/27/2025 | $2.44 | $2.29 (-6.15%) | $2.44 | $2.14 | 155.64 K | $5.73 M |
| 10/24/2025 | $2.21 | $2.33 (5.43%) | $2.37 | $2.21 | 837.30 K | $5.83 M |
| 10/23/2025 | $2.33 | $2.20 (-5.58%) | $2.46 | $2.16 | 55.98 K | $5.51 M |
| 10/22/2025 | $2.41 | $2.29 (-4.98%) | $2.54 | $2.24 | 36.44 K | $5.73 M |
| 10/21/2025 | $2.44 | $2.51 (2.87%) | $2.60 | $2.42 | 20.05 K | $6.28 M |
| 10/20/2025 | $2.55 | $2.48 (-2.75%) | $2.79 | $2.36 | 119.50 K | $6.21 M |
| 10/17/2025 | $2.60 | $2.56 (-1.54%) | $2.62 | $2.50 | 20.90 K | $6.41 M |
| 10/16/2025 | $2.82 | $2.61 (-7.45%) | $2.88 | $2.60 | 28.22 K | $6.53 M |
| 10/15/2025 | $2.75 | $2.87 (4.36%) | $3.04 | $2.74 | 36.30 K | $7.19 M |
| 10/14/2025 | $2.96 | $2.74 (-7.43%) | $2.99 | $2.69 | 59.77 K | $6.86 M |
| 10/13/2025 | $3.10 | $2.96 (-4.52%) | $3.15 | $2.89 | 36.70 K | $7.41 M |
| 10/10/2025 | $3.32 | $3.04 (-8.43%) | $3.41 | $2.97 | 57.91 K | $7.61 M |
| 10/09/2025 | $3.20 | $3.33 (4.06%) | $3.54 | $3.10 | 87.70 K | $8.34 M |
| 10/08/2025 | $3.13 | $3.16 (0.96%) | $3.26 | $3.03 | 36.60 K | $7.91 M |
| 10/07/2025 | $3.24 | $3.12 (-3.7%) | $3.24 | $3.05 | 36.91 K | $7.81 M |
| 10/06/2025 | $3.28 | $3.19 (-2.74%) | $3.39 | $2.90 | 159.82 K | $7.99 M |
| 10/03/2025 | $3.46 | $3.40 (-1.73%) | $3.48 | $3.29 | 71.70 K | $8.51 M |
| 10/02/2025 | $3.22 | $3.46 (7.45%) | $3.48 | $3.16 | 48.50 K | $8.66 M |
| 10/01/2025 | $2.86 | $3.21 (12.24%) | $3.48 | $2.86 | 138.50 K | $8.04 M |
| 09/30/2025 | $3.05 | $2.92 (-4.26%) | $3.13 | $2.81 | 96.00 K | $7.31 M |
| 09/29/2025 | $3.21 | $3.02 (-5.92%) | $3.31 | $3.00 | 60.80 K | $7.56 M |
| 09/26/2025 | $3.32 | $3.21 (-3.31%) | $3.51 | $3.05 | 73.30 K | $8.04 M |
| 09/25/2025 | $3.52 | $3.45 (-1.99%) | $3.52 | $3.26 | 50.10 K | $8.64 M |
| 09/24/2025 | $3.74 | $3.54 (-5.35%) | $3.87 | $3.39 | 79.00 K | $8.86 M |
| 09/23/2025 | $3.72 | $3.81 (2.42%) | $4.05 | $3.72 | 78.10 K | $9.54 M |
| 09/22/2025 | $4.08 | $3.72 (-8.82%) | $4.11 | $3.69 | 125.00 K | $9.31 M |
| 09/19/2025 | $3.98 | $4.15 (4.27%) | $4.20 | $3.86 | 125.40 K | $10.39 M |
| 09/18/2025 | $3.83 | $3.93 (2.61%) | $3.93 | $3.73 | 58.30 K | $10.22 M |
| 09/17/2025 | $3.86 | $3.64 (-5.7%) | $3.90 | $3.58 | 86.60 K | $9.46 M |
| 09/16/2025 | $4.88 | $3.84 (-21.31%) | $4.98 | $3.29 | 530.30 K | $9.98 M |
| 09/15/2025 | $4.23 | $4.78 (13%) | $5.30 | $4.23 | 388.40 K | $12.43 M |
| 09/12/2025 | $3.72 | $4.19 (12.63%) | $4.22 | $3.70 | 223.50 K | $10.89 M |
| 09/11/2025 | $3.23 | $3.70 (14.55%) | $3.74 | $3.23 | 248.94 K | $9.26 M |
| 09/10/2025 | $3.08 | $3.23 (4.87%) | $3.41 | $3.08 | 257.90 K | $8.09 M |
| 09/09/2025 | $2.53 | $2.98 (17.79%) | $3.10 | $2.40 | 431.91 K | $7.46 M |
| 09/08/2025 | $2.55 | $2.49 (-2.35%) | $2.56 | $2.29 | 137.40 K | $6.23 M |
| 09/05/2025 | $2.19 | $2.51 (14.61%) | $2.58 | $2.06 | 158.20 K | $6.28 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.
