Get the Stockscreener App
1.70
4.94%
0.08
Pre-market:
1.64
-0.06
-3.53%
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 March 25, 2026, is $1.70.
- 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 $1.41 on June 18, 2025. Since then, Vivosim Labs Inc's stock price has risen over 20.57% to $1.70 now.
- The 52-week high stock price for VIVS is $5.30, representing a 211.76% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for VIVS is $1.41, indicating a -17.06% decrease from the current share price, occurred on June 18, 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $1.79 | $1.58 | $0.21 | 125,862.0 | +4.94% |
| Mar 24, 2026 | $1.67 | $1.55 | $0.12 | 974,425.0 | -2.41% |
| Mar 23, 2026 | $1.70 | $1.56 | $0.14 | 79,812.0 | -1.19% |
| Mar 20, 2026 | $1.74 | $1.65 | $0.09 | 38,651.0 | -5.62% |
| Mar 19, 2026 | $1.82 | $1.71 | $0.1065 | 58,471.0 | -1.11% |
| Mar 18, 2026 | $1.83 | $1.80 | $0.03 | 20,632.0 | +0.00% |
| Mar 17, 2026 | $1.85 | $1.80 | $0.05 | 29,941.0 | +0.00% |
| Mar 16, 2026 | $1.88 | $1.80 | $0.08 | 26,310.0 | +0.00% |
| Mar 13, 2026 | $1.86 | $1.80 | $0.06 | 42,505.0 | -3.23% |
| Mar 12, 2026 | $1.92 | $1.84 | $0.08 | 51,942.0 | -4.12% |
| Mar 11, 2026 | $1.96 | $1.89 | $0.07 | 35,255.0 | +2.11% |
| Mar 10, 2026 | $1.95 | $1.88 | $0.07 | 27,650.0 | +1.60% |
| Mar 09, 2026 | $1.90 | $1.82 | $0.0763 | 17,657.0 | +2.19% |
| Mar 06, 2026 | $1.89 | $1.82 | $0.07 | 28,989.0 | -2.66% |
| Mar 05, 2026 | $1.95 | $1.86 | $0.0863 | 44,601.0 | +0.53% |
| Mar 04, 2026 | $1.96 | $1.83 | $0.1341 | 61,806.0 | -2.60% |
| Mar 03, 2026 | $2.20 | $1.91 | $0.29 | 149,920.0 | -12.73% |
| Mar 02, 2026 | $2.21 | $2.01 | $0.20 | 148,936.0 | +1.38% |
| Feb 27, 2026 | $2.23 | $2.10 | $0.1299 | 107,549.0 | -2.69% |
| Feb 26, 2026 | $2.28 | $2.03 | $0.25 | 183,872.0 | +8.78% |
| Feb 25, 2026 | $2.07 | $1.90 | $0.17 | 105,715.0 | +5.67% |
| Feb 24, 2026 | $2.03 | $1.86 | $0.1657 | 145,225.0 | -1.52% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $2.21 | $1.55 | $0.66 | 2,089,227.0 | -21.66% |
| 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% |
1.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):