Get the Stockscreener App
1.42
1.26%
0.00
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 May 06, 2026, is $1.42.
- 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 $1.25 on April 01, 2026. Since then, Vivosim Labs Inc's stock price has risen over 13.60% to $1.42 now.
- The 52-week high stock price for VIVS is $5.30, representing a 273.24% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for VIVS is $1.25, indicating a -11.97% decrease from the current share price, occurred on April 01, 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $1.40 | $1.40 | $0.00 | 3,708.0 | -1.41% |
| May 05, 2026 | $1.45 | $1.40 | $0.05 | 15,405.0 | +0.71% |
| May 04, 2026 | $1.44 | $1.39 | $0.05 | 20,791.0 | -2.08% |
| May 01, 2026 | $1.55 | $1.38 | $0.1692 | 88,088.0 | +0.70% |
| Apr 30, 2026 | $1.48 | $1.40 | $0.08 | 24,891.0 | -0.69% |
| Apr 29, 2026 | $1.45 | $1.36 | $0.09 | 46,603.0 | -3.36% |
| Apr 28, 2026 | $1.67 | $1.43 | $0.24 | 276,370.0 | -0.67% |
| Apr 27, 2026 | $1.60 | $1.47 | $0.13 | 45,736.0 | +2.74% |
| Apr 24, 2026 | $1.50 | $1.42 | $0.0801 | 15,351.0 | -1.35% |
| Apr 23, 2026 | $1.58 | $1.46 | $0.12 | 20,413.0 | +0.00% |
| Apr 22, 2026 | $1.56 | $1.43 | $0.13 | 55,984.0 | +1.35% |
| Apr 21, 2026 | $1.60 | $1.42 | $0.185 | 61,500.0 | -5.18% |
| Apr 20, 2026 | $1.60 | $1.50 | $0.10 | 39,707.0 | -4.35% |
| Apr 17, 2026 | $1.89 | $1.51 | $0.38 | 71,499.0 | +7.33% |
| Apr 16, 2026 | $1.55 | $1.45 | $0.10 | 16,029.0 | -0.66% |
| Apr 15, 2026 | $1.60 | $1.46 | $0.1397 | 18,714.0 | -0.66% |
| Apr 14, 2026 | $1.52 | $1.44 | $0.08 | 18,662.0 | +5.56% |
| Apr 13, 2026 | $1.47 | $1.44 | $0.0301 | 10,353.0 | -0.69% |
| Apr 10, 2026 | $1.52 | $1.43 | $0.0909 | 22,517.0 | -5.23% |
| Apr 09, 2026 | $1.58 | $1.52 | $0.06 | 19,338.0 | -3.16% |
| Apr 08, 2026 | $1.65 | $1.56 | $0.09 | 29,414.0 | -2.47% |
| Apr 07, 2026 | $1.87 | $1.60 | $0.27 | 68,004.0 | -5.26% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.55 | $1.38 | $0.1692 | 127,992.0 | -2.10% |
| 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% |
0.78%
3.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):