Get the Stockscreener App
1.83
3.10%
0.055
Vivosim Labs Inc Stock (VIVS) Price History
The historical daily chart and data for Vivosim Labs Inc stock (VIVS), show that the latest closing stock price as of June 04, 2025, is $1.83.
- Vivosim Labs Inc all-time high stock price is $2.20, occurred on May 16, 2025.
- The lowest Vivosim Labs Inc stock price recorded was $1.6313 on April 30, 2025. Since then, Vivosim Labs Inc's stock price has risen over 12.18% to $1.83 now.
- The 52-week high stock price for VIVS is $2.20, representing a 20.22% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for VIVS is $1.6313, indicating a -10.86% decrease from the current share price, occurred on April 30, 2025.
The table below shows more information about VIVS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 04, 2025 | $1.83 | $1.75 | $0.08 | 50,282.0 | +3.10% |
| Jun 03, 2025 | $1.80 | $1.68 | $0.12 | 92,865.0 | +1.43% |
| Jun 02, 2025 | $1.85 | $1.72 | $0.13 | 58,965.0 | -2.78% |
| May 30, 2025 | $2.06 | $1.68 | $0.38 | 323,176.0 | -3.43% |
| May 29, 2025 | $1.96 | $1.85 | $0.106 | 33,330.0 | -2.92% |
| May 28, 2025 | $2.00 | $1.90 | $0.10 | 17,420.0 | +0.52% |
| May 27, 2025 | $2.00 | $1.91 | $0.09 | 37,237.0 | -3.54% |
| May 23, 2025 | $1.99 | $1.91 | $0.0792 | 32,292.0 | -1.00% |
| May 22, 2025 | $2.00 | $1.92 | $0.0786 | 57,085.0 | +2.83% |
| May 21, 2025 | $2.05 | $1.94 | $0.11 | 59,778.0 | -4.19% |
| May 20, 2025 | $2.06 | $1.98 | $0.0788 | 38,519.0 | +1.50% |
| May 19, 2025 | $2.05 | $1.96 | $0.09 | 86,499.0 | -3.38% |
| May 16, 2025 | $2.20 | $1.92 | $0.28 | 218,335.0 | +7.25% |
| May 15, 2025 | $1.95 | $1.89 | $0.06 | 41,734.0 | -0.52% |
| May 14, 2025 | $1.99 | $1.90 | $0.09 | 16,753.0 | +3.19% |
| May 13, 2025 | $1.95 | $1.79 | $0.16 | 57,227.0 | -1.57% |
| May 12, 2025 | $1.98 | $1.87 | $0.1091 | 90,257.0 | +0.53% |
| May 09, 2025 | $2.01 | $1.88 | $0.1283 | 32,145.0 | -4.04% |
| May 08, 2025 | $2.04 | $1.88 | $0.1599 | 83,888.0 | +1.54% |
| May 07, 2025 | $2.09 | $1.75 | $0.34 | 1,180,875.0 | +1.56% |
| May 06, 2025 | $1.97 | $1.83 | $0.14 | 115,073.0 | -2.54% |
Vivosim Labs Inc Stock (VIVS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vivosim Labs Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VIVS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vivosim Labs Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vivosim Labs Inc Stock (VIVS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $1.85 | $1.68 | $0.17 | 252,394.0 | +1.67% |
| May, 2025 | $2.20 | $1.68 | $0.52 | 2,855,060.0 | -7.69% |
| Apr, 2025 | $1.99 | $1.63 | $0.3587 | 506,160.0 | +0.00% |
0.00%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):