Get the Stockscreener App
0.9039
8.24%
-0.0812
After Hours:
.85
-0.0539
-5.96%
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 July 07, 2026, is $0.9039.
- 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 $0.945 on June 29, 2026. Since then, Vivosim Labs Inc's stock price has risen over -4.35% to $0.9039 now.
- The 52-week high stock price for VIVS is $5.30, representing a 486.35% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for VIVS is $0.945, indicating a 4.55% decrease from the current share price, occurred on June 29, 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 |
|---|---|---|---|---|---|
| Jul 07, 2026 | $0.99 | $0.8938 | $0.0962 | 117,842.0 | -8.24% |
| Jul 06, 2026 | $1.02 | $0.9655 | $0.0545 | 39,488.0 | +0.52% |
| Jul 02, 2026 | $1.06 | $0.95 | $0.11 | 128,100.0 | -7.55% |
| Jul 01, 2026 | $1.07 | $1.00 | $0.0667 | 115,653.0 | -0.93% |
| Jun 30, 2026 | $1.09 | $1.00 | $0.09 | 177,184.0 | +0.94% |
| Jun 29, 2026 | $1.12 | $0.945 | $0.175 | 698,363.0 | +2.91% |
| Jun 26, 2026 | $1.13 | $1.02 | $0.109 | 52,964.0 | -3.74% |
| Jun 25, 2026 | $1.13 | $1.07 | $0.06 | 38,979.0 | -1.83% |
| Jun 24, 2026 | $1.15 | $1.08 | $0.07 | 60,433.0 | -3.54% |
| Jun 23, 2026 | $1.18 | $1.10 | $0.08 | 64,728.0 | +0.00% |
| Jun 22, 2026 | $1.21 | $1.12 | $0.09 | 257,198.0 | +2.73% |
| Jun 18, 2026 | $1.18 | $1.10 | $0.078 | 87,619.0 | -2.65% |
| Jun 17, 2026 | $1.19 | $1.13 | $0.0596 | 103,536.0 | -3.42% |
| Jun 16, 2026 | $1.21 | $1.15 | $0.0571 | 58,601.0 | -3.31% |
| Jun 15, 2026 | $1.25 | $1.17 | $0.08 | 66,385.0 | +6.14% |
| Jun 12, 2026 | $1.26 | $1.13 | $0.127 | 34,278.0 | -1.72% |
| Jun 11, 2026 | $1.19 | $1.15 | $0.04 | 23,914.0 | -1.69% |
| Jun 10, 2026 | $1.21 | $1.15 | $0.0644 | 15,130.0 | -0.84% |
| Jun 09, 2026 | $1.21 | $1.13 | $0.0811 | 38,425.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $1.07 | $0.8938 | $0.1729 | 518,925.0 | -15.52% |
| 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% |
1.17%
2.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):