5 DAY PERFORMANCE
-7.00%
1 MONTH PERFORMANCE
-11.00%
3 MONTH PERFORMANCE
-13.08%
6 MONTH PERFORMANCE
+3.33%
YEAR-TO-DATE PERFORMANCE
+2.76%
VivoSim Labs Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.91 | $1.88 (-1.83%) | $1.92 | $1.86 | 31.71 K | |
| 02/18/2026 | $1.90 | $1.91 (0.53%) | $1.97 | $1.86 | 65.89 K | $4.98 M |
| 02/17/2026 | $1.96 | $1.92 (-2.04%) | $2.00 | $1.88 | 95.52 K | $5.01 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 |
| 02/05/2026 | $2.33 | $2.59 (11.16%) | $2.71 | $2.25 | 301.73 K | $3.79 M |
| 02/04/2026 | $2.67 | $2.35 (-11.99%) | $2.89 | $2.34 | 382.20 K | $3.44 M |
| 02/03/2026 | $2.31 | $2.75 (19.05%) | $2.87 | $2.31 | 847.20 K | $4.02 M |
| 02/02/2026 | $2.77 | $2.43 (-12.27%) | $2.86 | $2.31 | 1.44 M | $3.56 M |
| 01/30/2026 | $2.95 | $2.92 (-1.02%) | $3.40 | $2.64 | 72.38 M | $4.27 M |
| 01/29/2026 | $1.80 | $1.70 (-5.56%) | $1.83 | $1.70 | 21.36 M | $2.49 M |
| 01/28/2026 | $1.82 | $1.73 (-4.95%) | $1.84 | $1.73 | 21.52 K | $2.53 M |
| 01/27/2026 | $1.74 | $1.80 (3.45%) | $1.89 | $1.74 | 14.95 K | $2.63 M |
| 01/26/2026 | $1.90 | $1.73 (-8.95%) | $1.96 | $1.73 | 42.50 K | $2.53 M |
| 01/23/2026 | $1.98 | $1.90 (-4.04%) | $2.16 | $1.90 | 21.32 K | $2.78 M |
| 01/22/2026 | $2.01 | $2.00 (-0.5%) | $2.09 | $2.00 | 9.70 K | $2.93 M |
| 01/21/2026 | $2.00 | $1.99 (-0.5%) | $2.05 | $1.98 | 17.30 K | $2.91 M |
| 01/20/2026 | $2.03 | $2.06 (1.48%) | $2.10 | $2.00 | 10.54 K | $3.02 M |
| 01/16/2026 | $2.01 | $2.09 (3.98%) | $2.18 | $2.00 | 89.42 K | $3.06 M |
| 01/15/2026 | $1.98 | $2.01 (1.52%) | $2.05 | $1.98 | 25.52 K | $2.94 M |
| 01/14/2026 | $1.96 | $2.01 (2.55%) | $2.07 | $1.96 | 23.88 K | $2.94 M |
| 01/13/2026 | $1.99 | $2.01 (1.01%) | $2.09 | $1.97 | 4.20 K | $2.94 M |
| 01/12/2026 | $2.00 | $2.02 (1%) | $2.12 | $1.92 | 50.10 K | $2.96 M |
| 01/09/2026 | $2.15 | $1.92 (-10.7%) | $2.15 | $1.92 | 54.67 K | $2.81 M |
| 01/08/2026 | $2.29 | $2.08 (-9.17%) | $2.29 | $2.04 | 73.30 K | $3.04 M |
| 01/07/2026 | $2.04 | $2.23 (9.31%) | $2.28 | $2.00 | 106.42 K | $3.26 M |
| 01/06/2026 | $1.97 | $2.04 (3.55%) | $2.05 | $1.91 | 45.22 K | $2.99 M |
| 01/05/2026 | $1.87 | $1.95 (4.28%) | $1.96 | $1.87 | 25.40 K | $2.85 M |
| 01/02/2026 | $1.85 | $1.88 (1.62%) | $1.91 | $1.82 | 15.74 K | $2.75 M |
| 12/31/2025 | $1.85 | $1.81 (-2.16%) | $1.85 | $1.74 | 56.70 K | $2.65 M |
| 12/30/2025 | $1.86 | $1.82 (-2.15%) | $1.87 | $1.79 | 25.90 K | $2.66 M |
| 12/29/2025 | $1.95 | $1.89 (-3.08%) | $1.95 | $1.85 | 25.10 K | $2.77 M |
| 12/26/2025 | $1.98 | $2.01 (1.52%) | $2.02 | $1.84 | 36.30 K | $2.94 M |
| 12/24/2025 | $1.94 | $2.08 (7.22%) | $2.08 | $1.89 | 16.52 K | $3.04 M |
| 12/23/2025 | $1.95 | $1.94 (-0.51%) | $1.97 | $1.92 | 16.94 K | $2.84 M |
| 12/22/2025 | $1.96 | $1.98 (1.02%) | $2.04 | $1.96 | 20.30 K | $2.90 M |
| 12/19/2025 | $1.92 | $1.98 (3.13%) | $2.05 | $1.91 | 14.44 K | $2.90 M |
| 12/18/2025 | $1.82 | $1.93 (6.04%) | $1.98 | $1.82 | 12.07 K | $2.82 M |
| 12/17/2025 | $1.95 | $1.88 (-3.59%) | $2.02 | $1.84 | 49.92 K | $2.75 M |
| 12/16/2025 | $1.98 | $1.99 (0.51%) | $2.13 | $1.94 | 33.90 K | $2.91 M |
| 12/15/2025 | $2.13 | $1.95 (-8.45%) | $2.32 | $1.91 | 111.70 K | $2.85 M |
| 12/12/2025 | $2.19 | $2.22 (1.37%) | $2.24 | $2.12 | 79.50 K | $3.25 M |
| 12/11/2025 | $2.27 | $2.26 (-0.44%) | $2.37 | $2.19 | 38.91 K | $3.31 M |
| 12/10/2025 | $2.25 | $2.35 (4.44%) | $2.39 | $2.25 | 15.53 K | $3.44 M |
| 12/09/2025 | $2.35 | $2.36 (0.43%) | $2.39 | $2.29 | 13.20 K | $3.45 M |
| 12/08/2025 | $2.39 | $2.39 (0%) | $2.51 | $2.30 | 48.71 K | $3.50 M |
| 12/05/2025 | $2.38 | $2.32 (-2.52%) | $2.38 | $2.29 | 19.35 K | $3.40 M |
| 12/04/2025 | $2.16 | $2.29 (6.02%) | $2.40 | $2.16 | 117.49 K | $3.35 M |
| 12/03/2025 | $2.15 | $2.20 (2.33%) | $2.22 | $2.13 | 19.93 K | $3.22 M |
| 12/02/2025 | $2.16 | $2.12 (-1.85%) | $2.19 | $2.11 | 15.90 K | $3.10 M |
| 12/01/2025 | $2.18 | $2.19 (0.46%) | $2.26 | $2.15 | 12.80 K | $3.21 M |
| 11/28/2025 | $2.35 | $2.24 (-4.68%) | $2.35 | $2.24 | 17.60 K | $3.28 M |
| 11/26/2025 | $2.15 | $2.19 (1.86%) | $2.25 | $2.15 | 39.22 K | $3.21 M |
| 11/25/2025 | $2.20 | $2.19 (-0.45%) | $2.30 | $2.12 | 108.68 K | $3.21 M |
| 11/24/2025 | $2.19 | $2.25 (2.74%) | $2.34 | $2.13 | 43.42 K | $3.29 M |
| 11/21/2025 | $2.09 | $2.17 (3.83%) | $2.19 | $2.05 | 25.90 K | $3.18 M |
| 11/20/2025 | $2.13 | $2.17 (1.88%) | $2.20 | $2.12 | 35.13 K | $3.18 M |
| 11/19/2025 | $2.21 | $2.14 (-3.17%) | $2.23 | $2.13 | 12.44 K | $3.13 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.
