Vivosim Labs Inc (VIVS)

Overview News Price History Discussions Forecast

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 October 05, 2026, is $0.2007.

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 $0.2167 on September 18, 2026. Since then, Vivosim Labs Inc's stock price has risen over -7.38% to $0.2007 now.
The 52-week high stock price for VIVS is $3.5399, representing a 1,664% increase from the current share price, occurred on October 09, 2025.
The 52-week low stock price for VIVS is $0.2167, indicating a 7.97% decrease from the current share price, occurred on September 18, 2026.

The table below shows more information about VIVS historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 05, 2026	$0.2017	$0.1928	$0.0089	184,893.0	+1.83%
Oct 02, 2026	$0.2097	$0.1913	$0.0184	696,276.0	-5.35%
Oct 01, 2026	$0.2156	$0.2052	$0.0104	174,526.0	-2.12%
Sep 30, 2026	$0.2165	$0.201	$0.0155	557,186.0	+4.69%
Sep 29, 2026	$0.2289	$0.2003	$0.0286	622,693.0	-8.04%
Sep 28, 2026	$0.227	$0.2155	$0.0115	423,040.0	-1.70%
Sep 25, 2026	$0.2294	$0.2208	$0.0086	252,631.0	-0.62%
Sep 24, 2026	$0.2329	$0.2204	$0.0125	558,860.0	-1.62%
Sep 23, 2026	$0.2421	$0.2221	$0.02	582,854.0	-2.63%
Sep 22, 2026	$0.259	$0.232	$0.027	1,080,633.0	-5.24%
Sep 21, 2026	$0.264	$0.224	$0.04	1,433,909.0	+9.38%
Sep 18, 2026	$0.264	$0.2167	$0.0473	1,502,445.0	-12.39%
Sep 17, 2026	$0.2701	$0.256	$0.0141	570,167.0	-1.14%
Sep 16, 2026	$0.2721	$0.245	$0.0271	6,241,836.0	-3.82%
Sep 15, 2026	$0.2815	$0.272	$0.0095	302,639.0	-3.06%
Sep 14, 2026	$0.293	$0.272	$0.021	381,122.0	-0.71%
Sep 11, 2026	$0.30	$0.2805	$0.0195	389,983.0	-5.57%
Sep 10, 2026	$0.3019	$0.2732	$0.0287	1,380,270.0	+9.02%
Sep 09, 2026	$0.2893	$0.2723	$0.017	377,908.0	-2.38%
Sep 08, 2026	$0.2861	$0.2724	$0.0137	695,753.0	+1.26%

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
Oct, 2026	$0.2156	$0.1913	$0.0243	1,055,695.0	-5.66%
Sep, 2026	$0.3019	$0.2003	$0.1016	18,923,085.0	-27.25%
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%