VivoSim Labs Inc. (VIVS)
NASDAQ: VIVS
· Real-Time Price · USD
3.11
-0.31 (-8.93%)
At close: Sep 26, 2025, 3:59 PM
3.20
2.89%
After-hours: Sep 26, 2025, 06:25 PM EDT
VIVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.32 | 3.51 | 3.05 | 3.21 | 3.21 | -6.96% | 73,181 |
| Sep 25, 2025 | 3.52 | 3.52 | 3.26 | 3.45 | 3.45 | -2.54% | 50,100 |
| Sep 24, 2025 | 3.74 | 3.87 | 3.39 | 3.54 | 3.54 | -7.09% | 79,000 |
| Sep 23, 2025 | 3.72 | 4.05 | 3.72 | 3.81 | 3.81 | 2.42% | 78,100 |
| Sep 22, 2025 | 4.08 | 4.11 | 3.69 | 3.72 | 3.72 | -10.36% | 125,000 |
| Sep 19, 2025 | 3.98 | 4.20 | 3.86 | 4.15 | 4.15 | 5.60% | 125,400 |
| Sep 18, 2025 | 3.83 | 3.93 | 3.73 | 3.93 | 3.93 | 7.97% | 58,300 |
| Sep 17, 2025 | 3.86 | 3.90 | 3.58 | 3.64 | 3.64 | -5.21% | 86,600 |
| Sep 16, 2025 | 4.88 | 4.98 | 3.29 | 3.84 | 3.84 | -19.67% | 530,300 |
| Sep 15, 2025 | 4.23 | 5.30 | 4.23 | 4.78 | 4.78 | 14.08% | 388,400 |
| Sep 12, 2025 | 3.72 | 4.22 | 3.70 | 4.19 | 4.19 | 13.24% | 223,500 |
| Sep 11, 2025 | 3.23 | 3.74 | 3.23 | 3.70 | 3.70 | 14.55% | 248,939 |
| Sep 10, 2025 | 3.08 | 3.41 | 3.08 | 3.23 | 3.23 | 8.39% | 257,900 |
| Sep 9, 2025 | 2.53 | 3.10 | 2.40 | 2.98 | 2.98 | 19.68% | 431,905 |
| Sep 8, 2025 | 2.55 | 2.56 | 2.29 | 2.49 | 2.49 | -0.80% | 137,400 |
| Sep 5, 2025 | 2.19 | 2.58 | 2.06 | 2.51 | 2.51 | 11.06% | 158,200 |
| 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 |