Dark

VIVS
VivoSim Labs, Inc. Common Stock
stock NASDAQ

At Close

Jul 16, 2026 3:58:09 PM EDT

0.6100USD-28.501%(-0.2400)10,697,781

0.5300Bid 0.7100Ask 0.1700Spread

Pre-market

Jul 16, 2026 9:29:30 AM EDT

0.7031USD-17.939%(-0.1537)982,766

After-hours

Jul 16, 2026 4:59:30 PM EDT

0.5899USD-3.706%(-0.0227)239,022

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	0.6700	0.680000	0.5900	0.6100	-28.479%	10,697,781	0.000%
2026-07-15	1.4900	1.570000	0.8400	0.8529	+2.168%	115,453,619	-28.479%
2026-07-14	0.8141	0.834800	0.7994	0.8348	+3.202%	75,775	-26.929%
2026-07-13	0.8910	0.891000	0.7816	0.8089	-7.975%	125,103	-24.589%
2026-07-10	0.8241	0.880000	0.8000	0.8790	+9.710%	947,573	-30.603%
2026-07-09	0.8598	0.871751	0.7819	0.8012	+2.324%	113,632	-23.864%
2026-07-08	0.9100	0.915000	0.7802	0.7830	-13.375%	188,403	-22.095%
2026-07-07	0.9700	0.990000	0.8938	0.9039	-8.243%	118,107	-32.515%
2026-07-06	0.9900	1.020000	0.9655	0.9851	+0.520%	39,588	-38.077%
2026-07-02	1.0500	1.060000	0.9500	0.9800	-7.547%	130,352	-37.755%
2026-07-01	1.0500	1.066700	1.0000	1.0600	-0.935%	115,705	-42.453%
2026-06-30	1.0600	1.090000	1.0000	1.0700	+0.943%	177,744	-42.991%
2026-06-29	1.1200	1.120000	0.9450	1.0600	+2.913%	706,295	-42.453%
2026-06-26	1.0900	1.129000	1.0200	1.0300	-3.738%	54,106	-40.777%
2026-06-25	1.1050	1.130000	1.0700	1.0700	-1.835%	39,003	-42.991%
2026-06-24	1.1500	1.150000	1.0800	1.0900	-3.540%	61,683	-44.037%
2026-06-23	1.1000	1.180000	1.1000	1.1300	0.000%	64,820	-46.018%
2026-06-22	1.1500	1.210000	1.1200	1.1300	+2.727%	259,476	-46.018%
2026-06-18	1.1500	1.178000	1.1000	1.1000	-2.655%	88,467	-44.545%
2026-06-17	1.1896	1.189600	1.1300	1.1300	-3.419%	103,556	-46.018%
2026-06-16	1.1900	1.207100	1.1500	1.1700	-3.306%	58,657	-47.863%
2026-06-15	1.1700	1.250000	1.1700	1.2100	+6.140%	66,387	-49.587%
2026-06-12	1.1900	1.260000	1.1330	1.1400	-1.724%	34,279	-46.491%
2026-06-11	1.1752	1.190000	1.1500	1.1600	-1.695%	24,299	-47.414%
2026-06-10	1.1850	1.209900	1.1455	1.1800	-0.840%	15,766	-48.305%
2026-06-09	1.2050	1.211100	1.1300	1.1900	0.000%	38,807	-48.739%
2026-06-08	1.2135	1.260000	1.1600	1.1900	-0.833%	23,856	-48.739%
2026-06-05	1.3150	1.350000	1.1800	1.2000	-11.111%	201,223	-49.167%
2026-06-04	1.3000	1.350000	1.2700	1.3500	+7.143%	115,560	-54.815%
2026-06-03	1.2900	1.295000	1.2500	1.2600	-1.563%	34,907	-51.587%
2026-06-02	1.2700	1.300000	1.2600	1.2800	-0.775%	31,902	-52.344%
2026-06-01	1.2900	1.300000	1.2500	1.2900	-1.527%	63,794	-52.713%
2026-05-29	1.3000	1.330000	1.2699	1.3100	0.000%	59,519	-53.435%
2026-05-28	1.2900	1.310000	1.2500	1.3100	+1.550%	25,481	-53.435%
2026-05-27	1.3224	1.339900	1.2800	1.2900	0.000%	20,229	-52.713%
2026-05-26	1.3500	1.351600	1.2900	1.2900	-5.147%	30,026	-52.713%
2026-05-22	1.3700	1.375000	1.3000	1.3600	+1.493%	37,336	-55.147%
2026-05-21	1.2800	1.350000	1.2200	1.3400	+3.077%	248,889	-54.478%
2026-05-20	1.2700	1.309000	1.2567	1.3000	+0.775%	26,374	-53.077%
2026-05-19	1.2752	1.329600	1.2600	1.2900	+1.575%	18,517	-52.713%
2026-05-18	1.2800	1.310000	1.2600	1.2700	-1.550%	13,467	-51.969%
2026-05-15	1.3000	1.331300	1.2800	1.2900	-2.273%	11,636	-52.713%
2026-05-14	1.2900	1.340000	1.2726	1.3200	+1.538%	16,546	-53.788%
2026-05-13	1.3000	1.330000	1.2800	1.3000	-0.763%	27,827	-53.077%
2026-05-12	1.3800	1.400000	1.3000	1.3100	-5.072%	42,248	-53.435%
2026-05-11	1.3900	1.405000	1.3800	1.3800	-0.719%	67,304	-55.797%
2026-05-08	1.4000	1.427500	1.3800	1.3900	-1.418%	18,988	-56.115%
2026-05-07	1.4800	1.480000	1.4100	1.4100	0.000%	50,517	-56.738%
2026-05-06	1.4000	1.480000	1.3900	1.4100	-0.704%	20,373	-56.738%
2026-05-05	1.4300	1.450000	1.4000	1.4200	+0.709%	15,480	-57.042%
2026-05-04	1.4200	1.440000	1.3900	1.4100	-2.083%	20,837	-56.738%
2026-05-01	1.4102	1.549200	1.3800	1.4400	+0.699%	88,191	-57.639%
2026-04-30	1.4400	1.480000	1.4000	1.4300	-0.694%	24,977	-57.343%
2026-04-29	1.4500	1.450000	1.3600	1.4400	-3.356%	46,671	-57.639%
2026-04-28	1.6000	1.670000	1.4300	1.4900	-0.667%	280,328	-59.060%
2026-04-27	1.5200	1.600000	1.4700	1.5000	+2.740%	45,740	-59.333%
2026-04-24	1.5000	1.500100	1.4200	1.4600	-1.351%	15,529	-58.219%
2026-04-23	1.5800	1.580000	1.4600	1.4800	0.000%	20,511	-58.784%
2026-04-22	1.4300	1.560000	1.4300	1.4800	+1.349%	56,024	-58.784%
2026-04-21	1.6050	1.605000	1.4200	1.4603	-5.175%	62,021	-58.228%
2026-04-20	1.5500	1.600000	1.5000	1.5400	-4.348%	40,642	-60.390%
2026-04-17	1.5439	1.890000	1.5100	1.6100	+7.333%	71,635	-62.112%
2026-04-16	1.5500	1.550000	1.4500	1.5000	-0.662%	16,566	-59.333%
2026-04-15	1.5997	1.599700	1.4600	1.5100	-0.658%	19,313	-59.603%
2026-04-14	1.4400	1.520000	1.4400	1.5200	+5.556%	18,968	-59.868%
2026-04-13	1.4400	1.470100	1.4400	1.4400	-0.690%	10,356	-57.639%
2026-04-10	1.5000	1.520900	1.4300	1.4500	-5.229%	22,803	-57.931%
2026-04-09	1.5800	1.580000	1.5200	1.5300	-3.165%	19,346	-60.131%
2026-04-08	1.6500	1.650000	1.5600	1.5800	-2.469%	29,504	-61.392%
2026-04-07	1.7200	1.870000	1.6000	1.6200	-5.263%	68,025	-62.346%
2026-04-06	1.6500	1.760000	1.6200	1.7100	+1.183%	122,667	-64.327%
2026-04-02	1.5000	1.710000	1.4720	1.6900	+4.321%	56,036	-63.905%
2026-04-01	1.3100	1.669000	1.2500	1.6200	+13.287%	298,676	-62.346%
2026-03-31	1.4000	1.480000	1.4000	1.4300	+3.623%	60,312	-57.343%
2026-03-30	1.5600	1.580000	1.3800	1.3800	-14.815%	132,471	-55.797%
2026-03-27	1.6400	1.690000	1.5800	1.6200	-4.142%	64,894	-62.346%
2026-03-26	1.6550	1.740000	1.6500	1.6900	-0.588%	27,122	-63.905%
2026-03-25	1.6000	1.790000	1.5800	1.7000	+4.938%	126,658	-64.118%
2026-03-24	1.6000	1.670000	1.5500	1.6200	-2.410%	980,887	-62.346%
2026-03-23	1.6799	1.700000	1.5600	1.6600	-1.190%	80,503	-63.253%
2026-03-20	1.7100	1.740000	1.6500	1.6800	-5.618%	38,690	-63.690%
2026-03-19	1.8000	1.816500	1.7100	1.7800	-1.111%	59,332	-65.730%
2026-03-18	1.8050	1.830000	1.8000	1.8000	0.000%	21,163	-66.111%
2026-03-17	1.8200	1.850000	1.8000	1.8000	0.000%	29,942	-66.111%
2026-03-16	1.8000	1.880000	1.8000	1.8000	0.000%	30,708	-66.111%
2026-03-13	1.8000	1.860000	1.8000	1.8000	-3.226%	42,945	-66.111%
2026-03-12	1.9200	1.920000	1.8400	1.8600	-4.124%	52,915	-67.204%
2026-03-11	1.8900	1.960000	1.8900	1.9400	+2.105%	35,871	-68.557%
2026-03-10	1.8800	1.950000	1.8800	1.9000	+1.604%	27,656	-67.895%
2026-03-09	1.8200	1.896300	1.8200	1.8700	+2.186%	17,657	-67.380%
2026-03-06	1.8400	1.890000	1.8200	1.8300	-2.660%	28,994	-66.667%
2026-03-05	1.8600	1.946300	1.8600	1.8800	+0.535%	44,602	-67.553%
2026-03-04	1.9300	1.964100	1.8300	1.8700	-2.604%	61,965	-67.380%
2026-03-03	2.1600	2.200000	1.9100	1.9200	-12.727%	151,308	-68.229%
2026-03-02	2.0100	2.210000	2.0100	2.2000	+1.382%	149,564	-72.273%
2026-02-27	2.1900	2.229900	2.1000	2.1700	-2.691%	108,343	-71.889%
2026-02-26	2.0300	2.280000	2.0300	2.2300	+8.780%	184,141	-72.646%
2026-02-25	1.9100	2.070000	1.9000	2.0500	+5.670%	106,522	-70.244%
2026-02-24	2.0100	2.025700	1.8600	1.9400	-1.523%	145,235	-68.557%
2026-02-23	2.0100	2.040000	1.9200	1.9700	-2.475%	62,761	-69.036%
2026-02-20	1.9500	2.170000	1.9300	2.0200	+1.508%	92,006	-69.802%
2026-02-19	1.9100	2.010000	1.8600	1.9900	+4.188%	75,118	-69.347%
2026-02-18	1.9000	1.970000	1.8600	1.9100	-0.521%	65,891	-68.063%
2026-02-17	1.9600	1.998600	1.8800	1.9200	-4.000%	95,517	-68.229%
2026-02-13	1.9200	2.080000	1.9000	2.0000	+4.712%	110,736	-69.500%
2026-02-12	1.9200	1.970000	1.8800	1.9100	-0.521%	78,283	-68.063%
2026-02-11	1.9900	2.019200	1.8100	1.9200	0.000%	176,685	-68.229%
2026-02-10	1.9000	2.040000	1.9000	1.9200	-1.538%	119,745	-68.229%
2026-02-09	2.2700	2.320000	1.8200	1.9500	-14.474%	379,744	-68.718%
2026-02-06	2.5600	2.580000	2.2500	2.2800	-11.969%	182,818	-73.246%
2026-02-05	2.3300	2.706000	2.2500	2.5900	+10.213%	301,731	-76.448%
2026-02-04	2.6700	2.890000	2.3400	2.3500	-14.545%	382,173	-74.043%
2026-02-03	2.3100	2.870000	2.3100	2.7500	+13.169%	847,173	-77.818%
2026-02-02	2.7700	2.860000	2.3100	2.4300	-16.781%	1,443,205	-74.897%
2026-01-30	2.9500	3.400000	2.6400	2.9200	+71.765%	72,374,346	-79.110%
2026-01-29	1.8000	1.829900	1.7000	1.7000	-1.734%	21,360,224	-64.118%
2026-01-28	1.8200	1.840000	1.7300	1.7300	-3.889%	21,517	-64.740%
2026-01-27	1.7400	1.885000	1.7400	1.8000	+4.046%	14,947	-66.111%
2026-01-26	1.9000	1.960000	1.7300	1.7300	-8.947%	42,500	-64.740%
2026-01-23	1.9800	2.156599	1.9000	1.9000	-5.000%	21,316	-67.895%
2026-01-22	2.0100	2.090000	2.0000	2.0000	+0.503%	9,685	-69.500%
2026-01-21	2.0000	2.050000	1.9800	1.9900	-3.398%	17,250	-69.347%
2026-01-20	2.0300	2.100000	2.0000	2.0600	-1.435%	10,543	-70.388%
2026-01-16	2.0100	2.180000	2.0000	2.0900	+3.975%	89,419	-70.813%
2026-01-15	1.9800	2.050000	1.9800	2.0101	+0.005%	25,415	-69.653%
2026-01-14	1.9600	2.070000	1.9600	2.0100	0.000%	23,881	-69.652%
2026-01-13	1.9900	2.085700	1.9722	2.0100	-0.495%	4,173	-69.652%
2026-01-12	2.0000	2.120000	1.9200	2.0200	+5.208%	50,083	-69.802%
2026-01-09	2.1500	2.150000	1.9200	1.9200	-7.692%	54,598	-68.229%
2026-01-08	2.2900	2.290000	2.0439	2.0800	-6.726%	73,291	-70.673%
2026-01-07	2.0400	2.275100	2.0000	2.2300	+9.314%	106,420	-72.646%
2026-01-06	1.9700	2.050000	1.9100	2.0400	+4.615%	45,216	-70.098%
2026-01-05	1.8700	1.964900	1.8700	1.9500	+3.723%	25,397	-68.718%
2026-01-02	1.8500	1.910000	1.8201	1.8800	+3.867%	15,737	-67.553%
2025-12-31	1.8500	1.850000	1.7425	1.8100	-0.549%	56,677	-66.298%
2025-12-30	1.8600	1.869900	1.7850	1.8200	-3.704%	25,863	-66.484%
2025-12-29	1.9500	1.950000	1.8500	1.8900	-5.970%	25,071	-67.725%
2025-12-26	1.9800	2.016900	1.8400	2.0100	-3.365%	36,283	-69.652%
2025-12-24	1.9400	2.080000	1.8860	2.0800	+7.216%	16,523	-70.673%
2025-12-23	1.9500	1.969900	1.9200	1.9400	-2.020%	16,944	-68.557%
2025-12-22	1.9600	2.040000	1.9600	1.9800	0.000%	20,304	-69.192%
2025-12-19	1.9200	2.050000	1.9100	1.9800	+2.591%	14,438	-69.192%
2025-12-18	1.8200	1.981300	1.8200	1.9300	+2.660%	12,066	-68.394%
2025-12-17	1.9500	2.020000	1.8400	1.8800	-5.528%	49,924	-67.553%
2025-12-16	1.9800	2.135000	1.9400	1.9900	+2.051%	33,898	-69.347%
2025-12-15	2.1300	2.318900	1.9100	1.9500	-12.162%	111,688	-68.718%
2025-12-12	2.1900	2.240000	2.1200	2.2200	-1.770%	79,489	-72.523%
2025-12-11	2.2700	2.370000	2.1950	2.2600	-3.830%	38,908	-73.009%
2025-12-10	2.2500	2.390000	2.2500	2.3500	-0.424%	15,528	-74.043%
2025-12-09	2.3500	2.390000	2.2901	2.3600	-1.255%	13,155	-74.153%
2025-12-08	2.3900	2.505100	2.3000	2.3900	+3.017%	48,712	-74.477%
2025-12-05	2.3800	2.380000	2.2900	2.3200	+1.310%	19,351	-73.707%
2025-12-04	2.1600	2.401000	2.1600	2.2900	+4.091%	117,489	-73.362%
2025-12-03	2.1500	2.220000	2.1300	2.2000	+3.774%	19,930	-72.273%
2025-12-02	2.1600	2.190000	2.1100	2.1200	-3.196%	15,867	-71.226%
2025-12-01	2.1800	2.258800	2.1500	2.1900	-2.232%	12,798	-72.146%
2025-11-28	2.3499	2.350000	2.2400	2.2400	+2.283%	17,574	-72.768%
2025-11-26	2.1500	2.250000	2.1500	2.1900	0.000%	39,215	-72.146%
2025-11-25	2.2000	2.300000	2.1200	2.1900	-2.667%	108,678	-72.146%
2025-11-24	2.1900	2.340000	2.1250	2.2500	+3.687%	43,423	-72.889%
2025-11-21	2.0900	2.190000	2.0501	2.1700	0.000%	25,857	-71.889%
2025-11-20	2.1300	2.200000	2.1238	2.1700	+1.402%	35,134	-71.889%
2025-11-19	2.2100	2.233000	2.1300	2.1400	-4.464%	12,435	-71.495%
2025-11-18	2.2100	2.350000	2.2000	2.2400	-1.754%	40,670	-72.768%
2025-11-17	2.2100	2.471000	2.1600	2.2800	+5.069%	91,785	-73.246%
2025-11-14	2.0900	2.300000	2.0200	2.1700	+1.402%	40,227	-71.889%
2025-11-13	2.2900	2.360000	2.1400	2.1400	-5.310%	62,193	-71.495%
2025-11-12	2.2400	2.339800	2.1700	2.2600	-2.165%	68,436	-73.009%
2025-11-11	2.3300	2.459400	2.2909	2.3100	+1.762%	64,551	-73.593%
2025-11-10	2.1500	2.330000	2.1500	2.2700	+4.128%	38,289	-73.128%
2025-11-07	2.2300	2.230000	2.0900	2.1800	-0.457%	47,590	-72.018%
2025-11-06	2.2100	2.360000	2.1900	2.1900	-3.947%	50,157	-72.146%
2025-11-05	2.1000	2.390500	2.0300	2.2800	+3.636%	78,795	-73.246%
2025-11-04	2.2700	2.405000	2.2000	2.2000	-6.780%	85,402	-72.273%
2025-11-03	2.5200	2.700000	2.3600	2.3600	-12.593%	230,871	-74.153%
2025-10-31	2.5700	2.950000	2.3500	2.7000	-9.396%	693,714	-77.407%
2025-10-30	2.7300	3.200000	2.3700	2.9800	+29.565%	25,674,693	-79.530%
2025-10-29	2.3100	2.375000	2.2462	2.3000	+0.877%	38,906	-73.478%
2025-10-28	2.3100	2.340000	2.2301	2.2800	-0.437%	37,780	-73.246%
2025-10-27	2.4400	2.440000	2.1400	2.2900	-1.717%	155,641	-73.362%
2025-10-24	2.2100	2.368600	2.2079	2.3300	+5.909%	837,303	-73.820%
2025-10-23	2.3300	2.460700	2.1600	2.2000	-3.930%	55,977	-72.273%
2025-10-22	2.4100	2.540000	2.2400	2.2900	-8.765%	36,439	-73.362%
2025-10-21	2.4400	2.600000	2.4200	2.5100	+1.210%	20,053	-75.697%
2025-10-20	2.5500	2.790000	2.3600	2.4800	-3.125%	119,455	-75.403%
2025-10-17	2.6000	2.620000	2.5000	2.5600	-1.916%	20,895	-76.172%
2025-10-16	2.8200	2.877000	2.6000	2.6100	-9.059%	28,215	-76.628%
2025-10-15	2.7500	3.040000	2.7400	2.8700	+4.745%	36,289	-78.746%
2025-10-14	2.9600	2.989100	2.6900	2.7400	-7.432%	59,774	-77.737%
2025-10-13	3.1000	3.150000	2.8900	2.9600	-2.632%	36,650	-79.392%
2025-10-10	3.3200	3.408900	2.9700	3.0400	-8.571%	57,912	-79.934%
2025-10-09	3.2000	3.539900	3.1000	3.3250	+5.222%	87,741	-81.654%
2025-10-08	3.1300	3.260000	3.0308	3.1600	+1.282%	36,677	-80.696%
2025-10-07	3.2400	3.240000	3.0450	3.1200	-2.194%	36,945	-80.449%
2025-10-06	3.2800	3.390000	2.9000	3.1900	-6.176%	159,829	-80.878%
2025-10-03	3.4600	3.480000	3.2900	3.4000	-1.734%	71,736	-82.059%
2025-10-02	3.2200	3.476600	3.1550	3.4600	+7.788%	48,516	-82.370%
2025-10-01	2.8600	3.480000	2.8600	3.2100	+9.932%	138,551	-80.997%
2025-09-30	3.0500	3.125400	2.8100	2.9200	-3.311%	96,054	-79.110%
2025-09-29	3.2100	3.310000	3.0000	3.0200	-5.919%	60,812	-79.801%
2025-09-26	3.3200	3.510300	3.0500	3.2100	-6.957%	73,361	-80.997%
2025-09-25	3.5200	3.520000	3.2600	3.4500	-2.542%	50,128	-82.319%
2025-09-24	3.7400	3.872000	3.3900	3.5400	-7.087%	79,053	-82.768%
2025-09-23	3.7200	4.048600	3.7200	3.8100	+2.419%	78,147	-83.990%
2025-09-22	4.0800	4.114000	3.6900	3.7200	-10.361%	125,018	-83.602%
2025-09-19	3.9800	4.200000	3.8556	4.1500	+5.598%	125,609	-85.301%
2025-09-18	3.8300	3.930000	3.7300	3.9300	+7.967%	58,496	-84.478%
2025-09-17	3.8600	3.899100	3.5800	3.6400	-5.208%	86,720	-83.242%
2025-09-16	4.8800	4.979900	3.2900	3.8400	-19.665%	530,271	-84.115%
2025-09-15	4.2300	5.300000	4.2300	4.7800	+14.081%	388,540	-87.238%
2025-09-12	3.7200	4.220000	3.7000	4.1900	+13.396%	223,492	-85.442%
2025-09-11	3.2300	3.740000	3.2300	3.6950	+14.574%	248,939	-83.491%
2025-09-10	3.0800	3.405300	3.0800	3.2250	+8.221%	257,851	-81.085%
2025-09-09	2.5300	3.100000	2.4015	2.9800	+19.679%	431,905	-79.530%
2025-09-08	2.5500	2.559900	2.2900	2.4900	-0.797%	137,352	-75.502%
2025-09-05	2.1900	2.580000	2.0600	2.5100	+11.062%	158,235	-75.697%
2025-09-04	2.5300	2.587500	2.1300	2.2600	-10.317%	161,558	-73.009%
2025-09-03	2.4500	3.100000	2.3000	2.5200	+7.692%	1,243,823	-75.794%
2025-09-02	2.4000	2.590000	2.2800	2.3400	-4.098%	558,340	-73.932%
2025-08-29	1.8310	2.990000	1.8301	2.4400	+30.481%	12,811,345	-75.000%
2025-08-28	1.9000	1.980000	1.8400	1.8700	+1.630%	10,350	-67.380%
2025-08-27	1.8066	1.910000	1.8066	1.8400	+3.955%	34,410	-66.848%
2025-08-26	2.0100	2.010000	1.7600	1.7700	-12.376%	26,501	-65.537%
2025-08-25	2.0700	2.100000	2.0085	2.0200	-4.265%	14,907	-69.802%
2025-08-22	1.9500	2.170000	1.9500	2.1100	+6.566%	46,493	-71.090%
2025-08-21	1.7400	2.079700	1.7400	1.9800	+8.197%	78,987	-69.192%
2025-08-20	1.8000	1.840000	1.7239	1.8300	+1.667%	20,623	-66.667%
2025-08-19	1.8100	1.838800	1.7700	1.8000	-0.552%	7,898	-66.111%
2025-08-18	1.7700	1.810000	1.7301	1.8100	+2.260%	17,773	-66.298%
2025-08-15	1.7900	1.790000	1.7658	1.7700	-1.667%	3,322	-65.537%
2025-08-14	1.8500	1.859400	1.7950	1.8000	-3.226%	12,482	-66.111%
2025-08-13	1.7100	1.860000	1.7100	1.8600	+6.049%	14,411	-67.204%
2025-08-12	1.7500	1.880000	1.7100	1.7539	-1.466%	22,594	-65.220%
2025-08-11	1.7900	1.889900	1.7500	1.7800	+2.006%	18,520	-65.730%
2025-08-08	1.8000	1.800000	1.7300	1.7450	-0.114%	11,759	-65.043%
2025-08-07	1.7700	1.790000	1.7300	1.7470	-2.402%	42,033	-65.083%
2025-08-06	1.9200	1.920000	1.7900	1.7900	-7.254%	44,204	-65.922%
2025-08-05	1.9800	1.990000	1.8600	1.9300	+1.579%	65,022	-68.394%
2025-08-04	1.8500	1.930000	1.8400	1.9000	+2.703%	64,139	-67.895%
2025-08-01	1.8000	1.970000	1.7506	1.8500	-1.070%	33,542	-67.027%
2025-07-31	2.0100	2.060000	1.8700	1.8700	-6.965%	33,288	-67.380%
2025-07-30	2.0400	2.160000	1.9900	2.0100	+1.005%	101,886	-69.652%
2025-07-29	2.1000	2.100000	1.9900	1.9900	-9.955%	55,111	-69.347%
2025-07-28	2.2400	2.370000	2.1408	2.2100	-1.119%	231,256	-72.398%
2025-07-25	2.1600	2.260000	2.1100	2.2350	+1.131%	27,379	-72.707%
2025-07-24	2.3500	2.350000	2.0901	2.2100	-5.556%	41,543	-72.398%
2025-07-23	1.9600	2.340000	1.9600	2.3400	+17.588%	164,027	-73.932%
2025-07-22	1.9600	2.084500	1.9600	1.9900	+0.505%	33,312	-69.347%
2025-07-21	1.9073	2.100000	1.8952	1.9800	+4.762%	53,262	-69.192%
2025-07-18	1.9000	1.960000	1.8400	1.8900	+1.613%	64,302	-67.725%
2025-07-17	1.7700	1.900000	1.7700	1.8600	+2.762%	70,571	-67.204%
2025-07-16	1.8600	1.905400	1.7500	1.8100	-1.362%	86,573	-66.298%
2025-07-15	1.9500	1.990000	1.7502	1.8350	-5.412%	123,640	-66.757%
2025-07-14	1.9300	2.030000	1.8300	1.9400	+0.005%	63,308	-68.557%
2025-07-11	1.9900	1.990000	1.9000	1.9399	-1.528%	29,673	-68.555%
2025-07-10	1.9200	2.080000	1.8200	1.9700	+3.958%	193,046	-69.036%
2025-07-09	1.6584	1.900000	1.6584	1.8950	+14.157%	167,360	-67.810%
2025-07-08	1.7700	1.780000	1.6600	1.6600	-6.215%	41,112	-63.253%
2025-07-07	1.5800	1.787100	1.5800	1.7700	+12.739%	139,861	-65.537%
2025-07-03	1.5400	1.579000	1.5400	1.5700	+2.614%	11,918	-61.146%
2025-07-02	1.4300	1.539900	1.4300	1.5300	+5.517%	39,012	-60.131%
2025-07-01	1.4500	1.470000	1.4200	1.4500	-1.361%	35,707	-57.931%
2025-06-30	1.4600	1.509900	1.4600	1.4700	0.000%	10,703	-58.503%
2025-06-27	1.4500	1.550000	1.4250	1.4700	+3.521%	21,823	-58.503%
2025-06-26	1.5100	1.544100	1.4200	1.4200	-7.942%	88,637	-57.042%
2025-06-25	1.5400	1.610000	1.5000	1.5425	+0.489%	18,387	-60.454%
2025-06-24	1.5400	1.560000	1.5000	1.5350	+4.422%	39,109	-60.261%
2025-06-23	1.4500	1.530000	1.4500	1.4700	+0.685%	31,321	-58.503%
2025-06-20	1.4500	1.480000	1.4300	1.4600	+3.539%	43,750	-58.219%
2025-06-18	1.5100	1.514200	1.4100	1.4101	-6.616%	67,998	-56.741%
2025-06-17	1.5100	1.530100	1.4900	1.5100	-1.910%	19,125	-59.603%
2025-06-16	1.6000	1.610000	1.4501	1.5394	-4.385%	100,585	-60.374%
2025-06-13	1.6800	1.700000	1.6100	1.6100	-6.936%	45,628	-62.112%
2025-06-12	1.8500	1.850000	1.6700	1.7300	-3.352%	61,428	-64.740%
2025-06-11	1.8200	1.820000	1.7600	1.7900	-1.105%	37,558	-65.922%
2025-06-10	1.8700	1.870000	1.7928	1.8100	-0.549%	36,367	-66.298%
2025-06-09	1.7900	1.840000	1.7601	1.8200	-1.087%	80,580	-66.484%
2025-06-06	1.8600	1.900000	1.8000	1.8400	+0.272%	38,989	-66.848%
2025-06-05	1.8400	1.868300	1.7803	1.8350	+0.273%	28,709	-66.757%
2025-06-04	1.7700	1.830000	1.7500	1.8300	+3.099%	50,405	-66.667%
2025-06-03	1.7400	1.800000	1.6800	1.7750	+1.429%	92,991	-65.634%
2025-06-02	1.7400	1.850000	1.7200	1.7500	-2.778%	59,006	-65.143%
2025-05-30	1.9200	2.060000	1.6800	1.8000	-3.428%	323,352	-66.111%
2025-05-29	1.9000	1.956000	1.8500	1.8639	-2.922%	33,335	-67.273%
2025-05-28	2.0000	2.000000	1.9000	1.9200	+0.524%	17,928	-68.229%
2025-05-27	1.9600	1.995000	1.9050	1.9100	-3.535%	37,899	-68.063%
2025-05-23	1.9100	1.989200	1.9100	1.9800	-1.000%	32,297	-69.192%
2025-05-22	1.9400	2.000000	1.9214	2.0000	+2.828%	57,086	-69.500%
2025-05-21	2.0000	2.050000	1.9400	1.9450	-4.187%	59,793	-68.638%
2025-05-20	1.9800	2.058800	1.9800	2.0300	+1.500%	38,520	-69.951%
2025-05-19	2.0000	2.050000	1.9600	2.0000	-3.382%	86,542	-69.500%
2025-05-16	1.9500	2.200000	1.9200	2.0700	+7.254%	225,884	-70.531%
2025-05-15	1.9500	1.950000	1.8900	1.9300	-0.515%	41,946	-68.394%
2025-05-14	1.9900	1.990000	1.9000	1.9400	+3.191%	21,503	-68.557%
2025-05-13	1.9000	1.950000	1.7900	1.8800	-1.571%	60,362	-67.553%
2025-05-12	1.9800	1.980000	1.8709	1.9100	+0.526%	90,412	-68.063%
2025-05-09	1.9600	2.008300	1.8800	1.9000	-4.040%	32,429	-67.895%
2025-05-08	1.9800	2.040000	1.8801	1.9800	+1.538%	84,573	-69.192%
2025-05-07	1.7600	2.090000	1.7500	1.9500	+1.563%	1,182,528	-68.718%
2025-05-06	1.9675	1.970000	1.8300	1.9200	-2.538%	115,328	-68.229%
2025-05-05	1.9500	2.040000	1.9452	1.9700	-1.500%	32,043	-69.036%
2025-05-02	2.0300	2.140000	1.9600	2.0000	+1.523%	171,942	-69.500%
2025-05-01	1.9800	2.075000	1.9300	1.9700	+1.026%	134,788	-69.036%
2025-04-30	1.7117	1.990000	1.6313	1.9500	+14.035%	244,268	-68.718%
2025-04-29	1.7600	1.777400	1.6610	1.7100	-1.156%	124,123	-64.327%
2025-04-28	1.8200	1.860000	1.6500	1.7300	-6.989%	142,906	-64.740%
2025-04-25	1.8500	1.900000	1.8100	1.8600	-0.535%	190,211	-67.204%
2025-04-24	2.2100	2.280000	1.7800	1.8700	0.000%	4,175,241	-67.380%

.dark-mode .f8kM3R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f8kM3R{ color: #333333; background-color: white; border: 2px solid #333333; }VIVSVivoSim Labs, Inc. Common Stockstock NASDAQ

VIVS
VivoSim Labs, Inc. Common Stock
stock NASDAQ