VivoSim Labs, Inc. - VIVS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 30, 2026	2.95	3.02	3.02	3.4	2.64	71.37M
January 29, 2026	1.78	1.72	1.72	1.83	1.7	20,978
January 28, 2026	1.82	1.73	1.73	1.84	1.73	21,517
January 27, 2026	1.74	1.8	1.8	1.89	1.74	14,947
January 26, 2026	1.9	1.73	1.73	1.96	1.73	42,500
January 23, 2026	1.98	1.9	1.9	2.16	1.9	21,316
January 22, 2026	2.01	2	2	2.09	2	9,685
January 21, 2026	2	1.99	1.99	2.05	1.98	17,300
January 20, 2026	2.03	2.06	2.06	2.1	2	10,543
January 16, 2026	2.01	2.09	2.09	2.18	2	89,419
January 15, 2026	1.98	2.01	2.01	2.05	1.98	25,515
January 14, 2026	1.96	2.01	2.01	2.07	1.96	23,881
January 13, 2026	1.99	2.01	2.01	2.09	1.97	4,097
January 12, 2026	2	2.02	2.02	2.12	1.92	50,100
January 09, 2026	2.15	1.92	1.92	2.15	1.92	54,666
January 08, 2026	2.29	2.08	2.08	2.29	2.04	73,300
January 07, 2026	2.04	2.23	2.24	2.28	2	106,369
January 06, 2026	1.97	2.04	2.04	2.05	1.91	45,216
January 05, 2026	1.87	1.95	1.95	1.96	1.87	25,400
January 02, 2026	1.85	1.88	1.88	1.91	1.82	15,737
December 31, 2025	1.85	1.81	1.81	1.85	1.74	56,677
December 30, 2025	1.86	1.82	1.82	1.87	1.79	25,900
December 29, 2025	1.95	1.89	1.89	1.95	1.85	25,100
December 26, 2025	1.98	2.01	2.01	2.02	1.84	36,300
December 24, 2025	1.94	2.08	2.08	2.08	1.89	16,523
December 23, 2025	1.95	1.94	1.94	1.97	1.92	16,944
December 22, 2025	1.96	1.98	1.98	2.04	1.96	20,304
December 19, 2025	1.92	1.98	1.98	2.05	1.91	14,438
December 18, 2025	1.82	1.93	1.93	1.98	1.82	12,066
December 17, 2025	1.95	1.88	1.88	2.02	1.84	49,924
December 16, 2025	1.98	1.99	1.99	2.13	1.93	30,591
December 15, 2025	2.13	1.95	1.95	2.32	1.91	111,700
December 12, 2025	2.19	2.22	2.22	2.24	2.12	79,500
December 11, 2025	2.27	2.26	2.26	2.37	2.19	38,908
December 10, 2025	2.25	2.35	2.35	2.39	2.25	15,528
December 09, 2025	2.35	2.36	2.36	2.39	2.29	13,200
December 08, 2025	2.39	2.39	2.39	2.51	2.3	48,712
December 05, 2025	2.38	2.32	2.32	2.38	2.29	19,351
December 04, 2025	2.16	2.29	2.29	2.4	2.16	117,489
December 03, 2025	2.15	2.2	2.2	2.22	2.13	19,930
December 02, 2025	2.16	2.12	2.12	2.19	2.11	15,900
December 01, 2025	2.18	2.19	2.19	2.26	2.15	12,800
November 28, 2025	2.35	2.24	2.24	2.35	2.24	17,600
November 26, 2025	2.15	2.19	2.19	2.25	2.15	39,215
November 25, 2025	2.2	2.19	2.19	2.3	2.12	108,678
November 24, 2025	2.19	2.25	2.25	2.34	2.13	43,423
November 21, 2025	2.09	2.17	2.17	2.19	2.05	25,828
November 20, 2025	2.13	2.17	2.17	2.2	2.12	35,134
November 19, 2025	2.21	2.14	2.14	2.23	2.13	12,435
November 18, 2025	2.21	2.24	2.24	2.35	2.2	40,700
November 17, 2025	2.21	2.28	2.28	2.47	2.16	91,785
November 14, 2025	2.09	2.17	2.17	2.3	2.02	40,112
November 13, 2025	2.29	2.14	2.14	2.36	2.14	62,200
November 12, 2025	2.24	2.26	2.26	2.34	2.17	68,300
November 11, 2025	2.33	2.31	2.31	2.46	2.29	64,500
November 10, 2025	2.15	2.27	2.27	2.33	2.15	38,200
November 07, 2025	2.23	2.18	2.18	2.23	2.09	47,400
November 06, 2025	2.21	2.19	2.19	2.36	2.19	50,200
November 05, 2025	2.1	2.28	2.28	2.39	2.03	78,400
November 04, 2025	2.27	2.2	2.2	2.41	2.2	85,400

VivoSim Labs, Inc. (VIVS) NASDAQ