VivoSim Labs, Inc. (VIVS) NASDAQ

Currency In USD

VIVS Historical Return

If you invested $1000 in VivoSim Labs, Inc. (VIVS) since IPO date, it would be worth $272.09 as of August 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $240, while $1000 invested 3 months ago would be worth $336.69. This corresponds to total returns of -72.79%, -76%, -66.33%, respectively, with annualized returns of -62.99%, -76%, -66.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VIVS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 07, 2026	0.32	0.47	0.47	0.58	0.31	0
August 06, 2026	0.39	0.33	0.33	0.39	0.31	2.98M
August 05, 2026	0.37	0.36	0.36	0.38	0.35	1.09M
August 04, 2026	0.33	0.37	0.37	0.38	0.32	2.64M
August 03, 2026	0.34	0.33	0.33	0.35	0.32	1.62M
July 31, 2026	0.42	0.34	0.34	0.42	0.32	5.74M
July 30, 2026	0.34	0.39	0.39	0.42	0.31	3.4M
July 29, 2026	0.37	0.34	0.34	0.37	0.33	1.04M
July 28, 2026	0.38	0.38	0.38	0.39	0.36	541,967
July 27, 2026	0.4	0.39	0.39	0.4	0.36	1.29M
July 23, 2026	0.45	0.45	0.45	0.46	0.43	918,581
July 22, 2026	0.43	0.46	0.46	0.48	0.43	2.35M
July 21, 2026	0.56	0.45	0.45	0.57	0.44	65.09M
July 20, 2026	0.56	0.5	0.5	0.58	0.49	2.09M
July 17, 2026	0.57	0.58	0.58	0.6	0.52	3.69M
July 16, 2026	0.7	0.61	0.61	0.71	0.59	11.02M
July 15, 2026	1.49	0.85	0.85	1.57	0.84	113.81M
July 14, 2026	0.81	0.83	0.83	0.83	0.8	71,036
July 13, 2026	0.89	0.81	0.81	0.89	0.78	123,006
July 10, 2026	0.82	0.88	0.88	0.88	0.8	934,273
July 09, 2026	0.86	0.8	0.8	0.87	0.78	110,964
July 08, 2026	0.91	0.78	0.78	0.92	0.78	185,702
July 07, 2026	0.97	0.9	0.9	0.99	0.89	118,004
July 06, 2026	0.99	0.99	0.99	1.02	0.97	39,488
July 02, 2026	1.05	0.98	0.98	1.06	0.95	126,717
July 01, 2026	1.05	1.06	1.06	1.07	1	115,653
June 30, 2026	1.06	1.07	1.07	1.09	1	176,143
June 29, 2026	1.11	1.06	1.06	1.12	0.95	697,056
June 26, 2026	1.09	1.03	1.03	1.13	1.02	53,064
June 25, 2026	1.09	1.07	1.07	1.13	1.07	38,668
June 24, 2026	1.15	1.09	1.09	1.15	1.08	60,072
June 23, 2026	1.1	1.13	1.13	1.16	1.1	64,728
June 22, 2026	1.15	1.13	1.13	1.21	1.12	257,208
June 18, 2026	1.15	1.1	1.1	1.18	1.1	87,619
June 17, 2026	1.19	1.13	1.13	1.19	1.13	103,538
June 16, 2026	1.19	1.17	1.17	1.21	1.15	58,551
June 15, 2026	1.17	1.21	1.21	1.23	1.17	65,942
June 12, 2026	1.19	1.14	1.14	1.26	1.13	34,277
June 11, 2026	1.18	1.16	1.16	1.19	1.15	23,350
June 10, 2026	1.19	1.18	1.18	1.21	1.14	15,250
June 09, 2026	1.2	1.19	1.19	1.21	1.13	38,070
June 08, 2026	1.21	1.19	1.19	1.26	1.16	23,637
June 05, 2026	1.32	1.2	1.2	1.35	1.18	0
June 04, 2026	1.3	1.35	1.35	1.35	1.27	115,165
June 03, 2026	1.29	1.26	1.26	1.29	1.25	34,359
June 02, 2026	1.27	1.28	1.28	1.3	1.26	31,656
June 01, 2026	1.29	1.29	1.29	1.3	1.25	63,505
May 29, 2026	1.3	1.31	1.31	1.33	1.27	59,514
May 28, 2026	1.29	1.31	1.31	1.31	1.25	25,445
May 27, 2026	1.32	1.29	1.29	1.34	1.28	20,166
May 26, 2026	1.35	1.29	1.29	1.35	1.29	29,979
May 22, 2026	1.37	1.36	1.36	1.38	1.3	37,173
May 21, 2026	1.28	1.34	1.34	1.35	1.22	245,203
May 20, 2026	1.27	1.3	1.3	1.34	1.26	25,893
May 19, 2026	1.28	1.29	1.29	1.33	1.26	18,577
May 18, 2026	1.28	1.27	1.27	1.31	1.26	13,459
May 15, 2026	1.3	1.29	1.29	1.33	1.28	11,626
May 14, 2026	1.29	1.32	1.32	1.34	1.27	15,517
May 13, 2026	1.3	1.3	1.3	1.33	1.28	27,631
May 12, 2026	1.38	1.31	1.31	1.4	1.3	40,066