VivoSim Labs, Inc. (VIVS) Charts

$2.02

$0.19 (-8.6%)
Last update: 04:00 PM EST
Day's range
$1.99
Day's range
$2.1

5 DAY PERFORMANCE

-9.82%

1 MONTH PERFORMANCE

+37.41%

3 MONTH PERFORMANCE

+3.59%

VivoSim Labs, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/29/2025 $2.10 $1.99 (-5.24%) $2.10 $1.99 55.07 K $2.99 M
07/28/2025 $2.24 $2.21 (-1.34%) $2.37 $2.14 231.30 K $3.33 M
07/25/2025 $2.16 $2.24 (3.7%) $2.26 $2.11 27.40 K $3.37 M
07/24/2025 $2.35 $2.21 (-5.96%) $2.35 $2.09 41.50 K $3.33 M
07/23/2025 $1.96 $2.34 (19.39%) $2.34 $1.96 164.00 K $3.52 M
07/22/2025 $1.96 $1.99 (1.53%) $2.08 $1.96 33.30 K $2.99 M
07/21/2025 $1.91 $1.98 (3.66%) $2.10 $1.90 53.10 K $2.98 M
07/18/2025 $1.90 $1.89 (-0.53%) $1.96 $1.84 64.30 K $2.84 M
07/17/2025 $1.77 $1.86 (5.08%) $1.90 $1.77 70.60 K $2.80 M
07/16/2025 $1.86 $1.81 (-2.69%) $1.91 $1.75 86.60 K $2.72 M
07/15/2025 $1.95 $1.84 (-5.64%) $1.99 $1.75 123.60 K $2.77 M
07/14/2025 $1.93 $1.94 (0.52%) $2.03 $1.83 63.30 K $2.92 M
07/11/2025 $1.99 $1.94 (-2.51%) $1.99 $1.90 29.70 K $2.92 M
07/10/2025 $1.92 $1.97 (2.6%) $2.08 $1.82 193.05 K $2.96 M
07/09/2025 $1.66 $1.90 (14.46%) $1.90 $1.66 167.36 K $2.86 M
07/08/2025 $1.77 $1.66 (-6.21%) $1.78 $1.66 41.11 K $2.50 M
07/07/2025 $1.58 $1.77 (12.03%) $1.79 $1.58 139.86 K $2.66 M
07/03/2025 $1.54 $1.57 (1.95%) $1.58 $1.54 11.90 K $2.36 M
07/02/2025 $1.43 $1.53 (6.99%) $1.54 $1.43 38.80 K $2.30 M
07/01/2025 $1.45 $1.45 (0%) $1.47 $1.42 35.70 K $2.18 M
06/30/2025 $1.46 $1.47 (0.68%) $1.51 $1.46 10.70 K $2.21 M
06/27/2025 $1.45 $1.47 (1.38%) $1.55 $1.43 21.80 K $2.21 M
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