VivoSim Labs (VIVS)
NASDAQ:VIVS
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
1.30
1.33
1.27
1.31
1.31
0.00%
59,518
0.86
May 28, 2026
1.29
1.31
1.25
1.31
1.31
+1.55%
25,480
0.36
May 27, 2026
1.32
1.34
1.28
1.29
1.29
0.00%
20,229
0.28
May 26, 2026
1.35
1.35
1.29
1.29
1.29
-5.15%
30,026
0.40
May 22, 2026
1.37
1.38
1.30
1.36
1.36
+1.49%
37,335
0.49
May 21, 2026
1.28
1.35
1.22
1.34
1.34
+3.08%
248,937
3.39
May 20, 2026
1.27
1.31
1.26
1.30
1.30
+0.78%
26,373
0.35
May 19, 2026
1.28
1.33
1.26
1.29
1.29
+1.57%
18,516
0.25
May 18, 2026
1.28
1.31
1.26
1.27
1.27
-1.55%
13,466
0.18
May 15, 2026
1.30
1.33
1.28
1.29
1.29
-2.27%
11,635
0.15
May 14, 2026
1.29
1.34
1.27
1.32
1.32
+1.54%
16,546
0.21
May 13, 2026
1.30
1.33
1.28
1.30
1.30
-0.76%
27,827
0.35
May 12, 2026
1.38
1.40
1.30
1.31
1.31
-5.07%
42,248
0.53
May 11, 2026
1.39
1.41
1.38
1.38
1.38
-0.72%
67,159
0.83
May 08, 2026
1.40
1.43
1.38
1.39
1.39
-1.42%
18,987
0.23
May 07, 2026
1.48
1.48
1.41
1.41
1.41
0.00%
50,516
0.58
May 06, 2026
1.40
1.48
1.39
1.41
1.41
-0.70%
20,372
0.23
May 05, 2026
1.43
1.45
1.40
1.42
1.42
+0.71%
15,479
0.16
May 04, 2026
1.42
1.44
1.39
1.41
1.41
-2.08%
20,836
0.21
May 01, 2026
1.41
1.55
1.38
1.44
1.44
+0.70%
88,190
0.78
Apr 30, 2026
1.44
1.48
1.40
1.43
1.43
-0.69%
24,977
0.19
Apr 29, 2026
1.45
1.45
1.36
1.44
1.44
-3.36%
46,604
0.04
Apr 28, 2026
1.60
1.67
1.43
1.49
1.49
-0.67%
280,328
0.17
Apr 27, 2026
1.52
1.60
1.47
1.50
1.50
+2.74%
45,768
0.03
Apr 24, 2026
1.50
1.50
1.42
1.46
1.46
-1.35%
15,529
<0.01
Apr 23, 2026
1.58
1.58
1.46
1.48
1.48
0.00%
20,510
0.01
Apr 22, 2026
1.43
1.56
1.43
1.48
1.48
+1.37%
56,024
0.03
Apr 21, 2026
1.61
1.61
1.42
1.46
1.46
-5.19%
62,020
0.04
Apr 20, 2026
1.55
1.60
1.50
1.54
1.54
-4.35%
40,641
0.03
Apr 17, 2026
1.54
1.89
1.51
1.61
1.61
+7.33%
71,634
0.04
Apr 16, 2026
1.55
1.55
1.45
1.50
1.50
-0.66%
16,565
0.01
Apr 15, 2026
1.60
1.60
1.46
1.51
1.51
-0.66%
19,312
0.01
Apr 14, 2026
1.44
1.52
1.44
1.52
1.52
+5.56%
18,968
0.01
Apr 13, 2026
1.44
1.47
1.44
1.44
1.44
-0.69%
10,356
<0.01
Apr 10, 2026
1.50
1.52
1.43
1.45
1.45
-5.23%
22,803
0.01
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
Rows: