VivoSim Labs Inc. (VIVS)
NASDAQ: VIVS
· Real-Time Price · USD
1.80
-0.06 (-3.23%)
At close: Aug 14, 2025, 3:59 PM
1.88
4.44%
Pre-market: Aug 15, 2025, 08:00 AM EDT
VIVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.85 | 1.86 | 1.79 | 1.80 | 1.80 | -3.23% | 12,368 |
| Aug 13, 2025 | 1.71 | 1.86 | 1.71 | 1.86 | 1.86 | 6.29% | 14,411 |
| Aug 12, 2025 | 1.75 | 1.88 | 1.71 | 1.75 | 1.75 | -1.69% | 22,600 |
| Aug 11, 2025 | 1.79 | 1.89 | 1.75 | 1.78 | 1.78 | 1.71% | 18,500 |
| Aug 8, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | 0.00% | 11,800 |
| Aug 7, 2025 | 1.77 | 1.79 | 1.73 | 1.75 | 1.75 | -2.23% | 42,000 |
| Aug 6, 2025 | 1.92 | 1.92 | 1.79 | 1.79 | 1.79 | -7.25% | 44,200 |
| Aug 5, 2025 | 1.98 | 1.99 | 1.86 | 1.93 | 1.93 | 1.58% | 65,000 |
| Aug 4, 2025 | 1.85 | 1.93 | 1.84 | 1.90 | 1.90 | 2.70% | 64,100 |
| Aug 1, 2025 | 1.80 | 1.97 | 1.75 | 1.85 | 1.85 | -1.07% | 33,603 |
| Jul 31, 2025 | 2.01 | 2.06 | 1.87 | 1.87 | 1.87 | -6.97% | 33,300 |
| Jul 30, 2025 | 2.04 | 2.16 | 1.99 | 2.01 | 2.01 | 1.01% | 101,900 |
| Jul 29, 2025 | 2.10 | 2.10 | 1.99 | 1.99 | 1.99 | -9.95% | 55,100 |
| Jul 28, 2025 | 2.24 | 2.37 | 2.14 | 2.21 | 2.21 | -1.34% | 231,300 |
| Jul 25, 2025 | 2.16 | 2.26 | 2.11 | 2.24 | 2.24 | 1.36% | 27,403 |
| Jul 24, 2025 | 2.35 | 2.35 | 2.09 | 2.21 | 2.21 | -5.56% | 41,500 |
| Jul 23, 2025 | 1.96 | 2.34 | 1.96 | 2.34 | 2.34 | 17.59% | 164,000 |
| Jul 22, 2025 | 1.96 | 2.08 | 1.96 | 1.99 | 1.99 | 0.51% | 33,300 |
| Jul 21, 2025 | 1.91 | 2.10 | 1.90 | 1.98 | 1.98 | 4.76% | 53,100 |
| Jul 18, 2025 | 1.90 | 1.96 | 1.84 | 1.89 | 1.89 | 1.61% | 64,300 |