VivoSim Labs Inc. (VIVS)
NASDAQ: VIVS
· Real-Time Price · USD
2.51
0.25 (11.06%)
At close: Sep 05, 2025, 3:59 PM
2.53
0.80%
After-hours: Sep 05, 2025, 07:39 PM EDT
VIVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.19 | 2.58 | 2.06 | 2.51 | 2.51 | 11.06% | 156,055 |
| Sep 4, 2025 | 2.53 | 2.59 | 2.13 | 2.26 | 2.26 | -10.32% | 161,300 |
| Sep 3, 2025 | 2.45 | 3.10 | 2.30 | 2.52 | 2.52 | 7.69% | 1,243,800 |
| Sep 2, 2025 | 2.40 | 2.59 | 2.28 | 2.34 | 2.34 | -4.10% | 558,300 |
| Aug 29, 2025 | 1.83 | 2.99 | 1.83 | 2.44 | 2.44 | 30.48% | 12,811,345 |
| Aug 28, 2025 | 1.90 | 1.98 | 1.84 | 1.87 | 1.87 | 1.63% | 10,350 |
| Aug 27, 2025 | 1.81 | 1.91 | 1.81 | 1.84 | 1.84 | 3.95% | 34,410 |
| Aug 26, 2025 | 2.01 | 2.01 | 1.76 | 1.77 | 1.77 | -12.38% | 26,501 |
| Aug 25, 2025 | 2.07 | 2.10 | 2.01 | 2.02 | 2.02 | -4.27% | 14,905 |
| Aug 22, 2025 | 1.95 | 2.17 | 1.95 | 2.11 | 2.11 | 6.57% | 46,100 |
| Aug 21, 2025 | 1.74 | 2.08 | 1.74 | 1.98 | 1.98 | 8.20% | 79,000 |
| Aug 20, 2025 | 1.80 | 1.84 | 1.72 | 1.83 | 1.83 | 1.67% | 20,621 |
| Aug 19, 2025 | 1.81 | 1.84 | 1.77 | 1.80 | 1.80 | -0.55% | 7,803 |
| Aug 18, 2025 | 1.77 | 1.81 | 1.73 | 1.81 | 1.81 | 2.26% | 17,800 |
| Aug 15, 2025 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.67% | 3,300 |
| Aug 14, 2025 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | -3.23% | 12,500 |
| 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 |