VivoSim Labs, Inc. VIVS

Full chart Compare

Set alert

0.13 USD -0.01 (-7.83%)

Regular-session close

0.13 0.00 +0.31%

After hours · Nov 13, 7:24 PM ET

0.125 Day range 0.1368

0.1271 52-week range 2.92

YTD: -92.98%
1 year: -94.06%

VIVS daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	0.14	0.14	0.13	0.13	-0.01	-9.21%	403,904
Nov 12, 2026	0.16	0.16	0.13	0.14	-0.01	-6.67%	1,614,900
Nov 11, 2026	0.13	0.18	0.13	0.15	+0.02	+15.38%	6,966,800
Nov 10, 2026	0.15	0.15	0.12	0.13	-0.01	-7.14%	561,400
Nov 9, 2026	0.14	0.15	0.14	0.14	0.00	0.00%	369,300
Nov 6, 2026	0.14	0.14	0.14	0.14	0.00	0.00%	160,600
Nov 5, 2026	0.15	0.15	0.14	0.14	-0.01	-6.67%	527,300
Nov 4, 2026	0.16	0.16	0.14	0.15	+0.01	+7.14%	540,900
Nov 3, 2026	0.15	0.15	0.14	0.14	-0.01	-6.67%	1,513,500
Nov 2, 2026	0.15	0.16	0.15	0.15	0.00	0.00%	531,800
Oct 30, 2026	0.15	0.16	0.14	0.15	-0.01	-6.25%	755,800
Oct 29, 2026	0.15	0.17	0.15	0.16	+0.01	+6.67%	2,566,200
Oct 28, 2026	0.15	0.15	0.14	0.15	0.00	0.00%	320,100
Oct 27, 2026	0.16	0.16	0.15	0.15	0.00	0.00%	476,200
Oct 26, 2026	0.15	0.16	0.14	0.15	0.00	0.00%	566,900
Oct 23, 2026	0.15	0.16	0.14	0.15	-0.01	-6.25%	745,500
Oct 22, 2026	0.18	0.18	0.15	0.16	-0.02	-11.11%	2,658,100
Oct 21, 2026	0.16	0.18	0.16	0.18	+0.01	+5.88%	2,647,900
Oct 20, 2026	0.16	0.18	0.16	0.17	+0.01	+6.25%	692,300
Oct 19, 2026	0.16	0.16	0.16	0.16	0.00	0.00%	357,200
Oct 16, 2026	0.16	0.17	0.15	0.16	-0.01	-5.88%	822,900
Oct 15, 2026	0.16	0.19	0.15	0.17	+0.01	+6.25%	3,512,500
Oct 14, 2026	0.17	0.17	0.16	0.16	-0.01	-5.88%	356,600
Oct 13, 2026	0.18	0.18	0.17	0.17	0.00	0.00%	181,000
Oct 12, 2026	0.18	0.18	0.17	0.17	-0.01	-5.56%	1,096,800
Oct 9, 2026	0.18	0.18	0.17	0.18	0.00	0.00%	332,200
Oct 8, 2026	0.19	0.19	0.17	0.18	-0.01	-5.26%	872,700
Oct 7, 2026	0.20	0.21	0.19	0.19	-0.01	-5.00%	881,200
Oct 6, 2026	0.21	0.21	0.20	0.20	-0.01	-4.76%	374,900
Oct 5, 2026	0.20	0.21	0.19	0.21	+0.01	+5.00%	444,300
Oct 2, 2026	0.21	0.21	0.19	0.20	-0.01	-4.76%	804,500
Oct 1, 2026	0.21	0.22	0.21	0.21	0.00	0.00%	185,300
Sep 30, 2026	0.20	0.22	0.20	0.21	+0.01	+5.00%	558,100
Sep 29, 2026	0.23	0.23	0.20	0.20	-0.02	-9.09%	647,800
Sep 28, 2026	0.23	0.23	0.22	0.22	0.00	0.00%	423,900
Sep 25, 2026	0.23	0.23	0.22	0.22	-0.01	-4.35%	253,000
Sep 24, 2026	0.23	0.23	0.22	0.23	0.00	0.00%	559,000
Sep 23, 2026	0.24	0.24	0.22	0.23	-0.01	-4.17%	615,400
Sep 22, 2026	0.25	0.26	0.23	0.24	-0.01	-4.00%	1,242,600
Sep 21, 2026	0.23	0.26	0.22	0.25	+0.02	+8.70%	1,451,300
Sep 18, 2026	0.26	0.26	0.22	0.23	-0.03	-11.54%	1,568,400
Sep 17, 2026	0.27	0.27	0.26	0.26	0.00	0.00%	595,100
Sep 16, 2026	0.27	0.27	0.25	0.26	-0.01	-3.70%	6,387,800
Sep 15, 2026	0.28	0.28	0.27	0.27	-0.01	-3.57%	304,700
Sep 14, 2026	0.29	0.29	0.27	0.28	0.00	0.00%	389,100
Sep 11, 2026	0.30	0.30	0.28	0.28	-0.02	-6.67%	419,900
Sep 10, 2026	0.28	0.30	0.27	0.30	+0.02	+7.14%	1,401,200
Sep 9, 2026	0.28	0.29	0.27	0.28	0.00	0.00%	398,200
Sep 8, 2026	0.28	0.29	0.27	0.28	0.00	0.00%	696,900
Sep 4, 2026	0.28	0.28	0.28	0.28	0.00	0.00%	267,900
Sep 3, 2026	0.28	0.28	0.27	0.28	0.00	0.00%	606,300
Sep 2, 2026	0.28	0.28	0.27	0.28	0.00	0.00%	386,600
Sep 1, 2026	0.30	0.30	0.27	0.28	-0.01	-3.45%	366,400
Aug 31, 2026	0.29	0.29	0.28	0.29	0.00	0.00%	358,800
Aug 28, 2026	0.29	0.30	0.29	0.29	0.00	0.00%	230,800
Aug 27, 2026	0.29	0.30	0.28	0.29	0.00	0.00%	333,000
Aug 26, 2026	0.29	0.30	0.28	0.29	0.00	0.00%	283,100
Aug 25, 2026	0.29	0.30	0.28	0.29	0.00	0.00%	647,900
Aug 24, 2026	0.28	0.30	0.28	0.29	0.00	0.00%	969,800
Aug 21, 2026	0.28	0.29	0.27	0.29	+0.01	+3.57%	715,800
Aug 20, 2026	0.28	0.28	0.27	0.28	0.00	0.00%	803,200
Aug 19, 2026	0.28	0.29	0.27	0.28	0.00	0.00%	1,766,800
Aug 18, 2026	0.31	0.32	0.26	0.28	-0.04	-12.50%	2,062,600
Aug 17, 2026	0.32	0.33	0.31	0.32	0.00	0.00%	1,113,300
Aug 14, 2026	0.33	0.33	0.32	0.32	-0.01	-3.03%	1,509,800

65 days, newest first. Daily bars as drawn on the VIVS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

VIVS price history