VivoSim Labs (VIVS)
NASDAQ:VIVS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
1.58
1.58
1.52
1.53
1.53
-3.16%
19,345
0.01
Apr 08, 2026
1.65
1.65
1.56
1.58
1.58
-2.47%
29,414
0.02
Apr 07, 2026
1.72
1.87
1.60
1.62
1.62
-5.26%
68,025
0.04
Apr 06, 2026
1.65
1.76
1.62
1.71
1.71
+1.18%
122,667
0.08
Apr 03, 2026
1.50
1.71
1.47
1.69
1.69
0.00%
0
0.00
Apr 02, 2026
1.50
1.71
1.47
1.69
1.69
+4.32%
56,035
0.03
Apr 01, 2026
1.31
1.67
1.25
1.62
1.62
+13.29%
298,675
0.19
Mar 31, 2026
1.40
1.48
1.40
1.43
1.43
+3.62%
60,312
0.04
Mar 30, 2026
1.56
1.58
1.38
1.38
1.38
-14.81%
132,470
0.08
Mar 27, 2026
1.64
1.69
1.58
1.62
1.62
-4.14%
39,375
0.02
Mar 26, 2026
1.66
1.74
1.65
1.69
1.69
-0.59%
27,111
0.02
Mar 25, 2026
1.60
1.79
1.58
1.70
1.70
+4.94%
125,874
0.08
Mar 24, 2026
1.60
1.67
1.55
1.62
1.62
-2.41%
975,405
0.61
Mar 23, 2026
1.68
1.70
1.56
1.66
1.66
-1.19%
79,812
0.05
Mar 20, 2026
1.71
1.74
1.65
1.68
1.68
-5.62%
38,655
0.02
Mar 19, 2026
1.80
1.82
1.71
1.78
1.78
-1.11%
58,471
0.04
Mar 18, 2026
1.81
1.83
1.80
1.80
1.80
0.00%
20,647
0.01
Mar 17, 2026
1.82
1.85
1.80
1.80
1.80
0.00%
29,941
0.02
Mar 16, 2026
1.80
1.88
1.80
1.80
1.80
0.00%
29,410
0.02
Mar 13, 2026
1.80
1.86
1.80
1.80
1.80
-3.23%
42,505
0.03
Mar 12, 2026
1.92
1.92
1.84
1.86
1.86
-4.12%
51,953
0.03
Mar 11, 2026
1.89
1.96
1.89
1.94
1.94
+2.11%
35,255
0.02
Mar 10, 2026
1.88
1.95
1.88
1.90
1.90
+1.60%
27,650
0.02
Mar 09, 2026
1.82
1.90
1.82
1.87
1.87
+2.19%
17,657
0.01
Mar 06, 2026
1.84
1.89
1.82
1.83
1.83
-2.66%
28,994
0.02
Mar 05, 2026
1.86
1.95
1.86
1.88
1.88
+0.53%
44,601
0.03
Mar 04, 2026
1.93
1.96
1.83
1.87
1.87
-2.60%
61,965
0.04
Mar 03, 2026
2.16
2.20
1.91
1.92
1.92
-12.73%
151,308
0.10
Mar 02, 2026
2.01
2.21
2.01
2.20
2.20
+1.38%
149,563
0.09
Feb 27, 2026
2.19
2.23
2.10
2.17
2.17
-2.69%
108,343
0.07
Feb 26, 2026
2.03
2.28
2.03
2.23
2.23
+8.78%
184,141
0.12
Feb 25, 2026
1.91
2.07
1.90
2.05
2.05
+5.67%
106,524
0.07
Feb 24, 2026
2.01
2.03
1.86
1.94
1.94
-1.52%
145,234
0.09
Feb 23, 2026
2.01
2.04
1.92
1.97
1.97
-2.48%
62,760
0.04
Feb 20, 2026
1.95
2.17
1.93
2.02
2.02
+1.51%
92,006
0.06
Feb 19, 2026
1.91
2.01
1.86
1.99
1.99
+4.19%
75,118
0.05
Feb 18, 2026
1.90
1.97
1.86
1.91
1.91
-0.52%
65,891
0.04
Feb 17, 2026
1.96
2.00
1.88
1.92
1.92
-4.00%
95,517
0.06
Feb 16, 2026
1.92
2.08
1.90
2.00
2.00
0.00%
0
0.00
Feb 13, 2026
1.92
2.08
1.90
2.00
2.00
+4.71%
110,736
0.07
Feb 12, 2026
1.92
1.97
1.88
1.91
1.91
-0.52%
78,283
0.05
Feb 11, 2026
1.99
2.02
1.81
1.92
1.92
-1.54%
176,685
0.11
Feb 10, 2026
1.90
2.04
1.90
1.92
1.92
-1.54%
119,746
0.08
Feb 09, 2026
2.27
2.32
1.82
1.95
1.95
-14.47%
379,744
0.24
Feb 06, 2026
2.56
2.58
2.25
2.28
2.28
-11.97%
182,818
0.12
Feb 05, 2026
2.33
2.71
2.25
2.59
2.59
+10.21%
301,731
0.19
Feb 04, 2026
2.67
2.89
2.34
2.35
2.35
-14.55%
379,576
0.24
Feb 03, 2026
2.31
2.87
2.31
2.75
2.75
+13.17%
847,173
0.55
Feb 02, 2026
2.77
2.86
2.31
2.43
2.43
-16.78%
1,443,205
0.94
Jan 30, 2026
2.95
3.40
2.64
2.92
2.92
+71.76%
72,375,234
90.65
Rows: