Get the Stockscreener App
2.32
2.86%
-0.0683
After Hours:
2.28
-0.04
-1.72%
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 December 05, 2025, is $2.32.
- 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 64.54% to $2.32 now.
- The 52-week high stock price for VIVS is $5.30, representing a 128.45% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for VIVS is $1.41, indicating a -39.22% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $2.38 | $2.29 | $0.09 | 18,845.0 | -2.86% |
| Dec 04, 2025 | $2.40 | $2.16 | $0.241 | 109,749.0 | +8.56% |
| Dec 03, 2025 | $2.22 | $2.13 | $0.09 | 19,817.0 | +3.77% |
| Dec 02, 2025 | $2.19 | $2.11 | $0.08 | 15,865.0 | -3.20% |
| Dec 01, 2025 | $2.26 | $2.15 | $0.1088 | 12,798.0 | -2.23% |
| Nov 28, 2025 | $2.35 | $2.24 | $0.11 | 17,574.0 | +2.28% |
| Nov 26, 2025 | $2.25 | $2.15 | $0.10 | 39,211.0 | +0.00% |
| Nov 25, 2025 | $2.30 | $2.12 | $0.18 | 108,365.0 | -2.67% |
| Nov 24, 2025 | $2.34 | $2.12 | $0.215 | 43,418.0 | +3.69% |
| Nov 21, 2025 | $2.19 | $2.05 | $0.1399 | 25,857.0 | +0.00% |
| Nov 20, 2025 | $2.20 | $2.12 | $0.0762 | 35,027.0 | +1.40% |
| Nov 19, 2025 | $2.23 | $2.13 | $0.103 | 12,046.0 | -4.46% |
| Nov 18, 2025 | $2.35 | $2.20 | $0.15 | 40,665.0 | -1.75% |
| Nov 17, 2025 | $2.47 | $2.16 | $0.311 | 91,370.0 | +5.07% |
| Nov 14, 2025 | $2.30 | $2.02 | $0.28 | 40,127.0 | +1.40% |
| Nov 13, 2025 | $2.36 | $2.14 | $0.22 | 62,013.0 | -5.31% |
| Nov 12, 2025 | $2.34 | $2.17 | $0.1698 | 67,864.0 | -2.16% |
| Nov 11, 2025 | $2.46 | $2.29 | $0.1685 | 64,136.0 | +1.76% |
| Nov 10, 2025 | $2.33 | $2.15 | $0.18 | 37,984.0 | +4.13% |
| Nov 07, 2025 | $2.23 | $2.09 | $0.14 | 46,013.0 | -0.46% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.40 | $2.11 | $0.291 | 195,919.0 | +3.57% |
| 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% |
1.44%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):