Get the Stockscreener App
0.2782
0.29%
-0.0008
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 September 04, 2026, is $0.2782.
- Vivosim Labs Inc all-time high stock price is $5.30, occurred on September 15, 2025.
- The lowest Vivosim Labs Inc stock price recorded was $0.2625 on August 18, 2026. Since then, Vivosim Labs Inc's stock price has risen over 5.98% to $0.2782 now.
- The 52-week high stock price for VIVS is $5.30, representing a 1,805% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for VIVS is $0.2625, indicating a -5.64% decrease from the current share price, occurred on August 18, 2026.
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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $0.284 | $0.2753 | $0.0087 | 246,867.0 | -0.29% |
| Sep 03, 2026 | $0.2835 | $0.272 | $0.0115 | 591,435.0 | -0.29% |
| Sep 02, 2026 | $0.282 | $0.271 | $0.011 | 370,288.0 | +0.39% |
| Sep 01, 2026 | $0.2959 | $0.2736 | $0.0223 | 360,566.0 | -4.36% |
| Aug 31, 2026 | $0.2916 | $0.2767 | $0.0149 | 342,763.0 | +2.14% |
| Aug 28, 2026 | $0.2976 | $0.285 | $0.0126 | 229,047.0 | -2.63% |
| Aug 27, 2026 | $0.2953 | $0.2834 | $0.0119 | 326,790.0 | +0.69% |
| Aug 26, 2026 | $0.2982 | $0.2801 | $0.0181 | 273,090.0 | -0.21% |
| Aug 25, 2026 | $0.2996 | $0.2813 | $0.0183 | 529,611.0 | -0.14% |
| Aug 24, 2026 | $0.3039 | $0.276 | $0.0279 | 956,016.0 | +2.10% |
| Aug 21, 2026 | $0.2898 | $0.2714 | $0.0184 | 651,638.0 | +3.06% |
| Aug 20, 2026 | $0.283 | $0.2711 | $0.0119 | 789,691.0 | +0.07% |
| Aug 19, 2026 | $0.289 | $0.269 | $0.02 | 1,681,931.0 | -0.47% |
| Aug 18, 2026 | $0.3198 | $0.2625 | $0.0573 | 2,022,270.0 | -12.39% |
| Aug 17, 2026 | $0.325 | $0.314 | $0.011 | 1,071,394.0 | -1.40% |
| Aug 14, 2026 | $0.3348 | $0.32 | $0.0148 | 1,452,716.0 | -1.71% |
| Aug 13, 2026 | $0.338 | $0.3212 | $0.0168 | 1,380,879.0 | -1.20% |
| Aug 12, 2026 | $0.35 | $0.3277 | $0.0223 | 2,121,202.0 | -5.81% |
| Aug 11, 2026 | $0.3709 | $0.3461 | $0.0248 | 3,217,176.0 | -3.21% |
| Aug 10, 2026 | $0.42 | $0.3485 | $0.0715 | 6,541,324.0 | -22.16% |
| Aug 07, 2026 | $0.5833 | $0.3086 | $0.2747 | 96,116,098.0 | +41.86% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $0.2959 | $0.271 | $0.0249 | 1,816,023.0 | -4.53% |
| Aug, 2026 | $0.5833 | $0.2625 | $0.3208 | 128,072,125.0 | -15.44% |
| Jul, 2026 | $1.57 | $0.314 | $1.26 | 213,514,058.0 | -67.79% |
| Jun, 2026 | $1.35 | $0.945 | $0.405 | 2,238,699.0 | -18.32% |
| May, 2026 | $1.55 | $1.22 | $0.3292 | 851,024.0 | -8.39% |
| Apr, 2026 | $1.89 | $1.25 | $0.64 | 1,334,709.0 | +0.00% |
| Mar, 2026 | $2.21 | $1.38 | $0.83 | 2,213,646.0 | -34.10% |
| Feb, 2026 | $2.89 | $1.81 | $1.08 | 4,863,078.0 | -25.68% |
| Jan, 2026 | $3.40 | $1.70 | $1.70 | 79,437,148.0 | +61.33% |
Vivosim Labs Inc Stock (VIVS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.51 | $1.78 | $0.7201 | 732,205.0 | -18.75% |
| Nov, 2025 | $2.70 | $2.02 | $0.68 | 1,160,881.0 | -17.04% |
| Oct, 2025 | $3.54 | $2.14 | $1.40 | 27,596,095.0 | -7.53% |
| Sep, 2025 | $5.30 | $2.06 | $3.24 | 5,126,571.0 | +19.67% |
| Aug, 2025 | $2.99 | $1.71 | $1.28 | 13,331,909.0 | +30.48% |
| Jul, 2025 | $2.37 | $1.42 | $0.95 | 1,704,574.0 | +27.21% |
| Jun, 2025 | $1.90 | $1.41 | $0.49 | 942,550.0 | -18.33% |
| 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% |
0.86%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):