Dark

VIVS
VivoSim Labs, Inc. Common Stock
stock NASDAQ

At Close

Aug 28, 2026 3:57:53 PM EDT

0.2900USD-0.622%(-0.0018)228,547

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 28, 2026 9:26:30 AM EDT

0.2930USD+1.244%(+0.0036)27,175

After-hours

Aug 28, 2026 4:52:30 PM EDT

0.2820USD-1.947%(-0.0060)3,380

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	0.2930	0.297600	0.285000	0.2853	-2.628%	237,675	0.000%
2026-08-27	0.2867	0.295300	0.283400	0.2930	+0.687%	335,335	-2.628%
2026-08-26	0.2850	0.298200	0.280101	0.2910	-0.206%	288,461	-1.959%
2026-08-25	0.2870	0.299600	0.281300	0.2916	-0.137%	647,949	-2.160%
2026-08-24	0.2840	0.303900	0.276000	0.2920	+2.098%	969,780	-2.295%
2026-08-21	0.2775	0.289750	0.271400	0.2860	+3.063%	715,763	-0.245%
2026-08-20	0.2772	0.283000	0.271100	0.2775	+0.072%	803,216	+2.811%
2026-08-19	0.2800	0.289000	0.269000	0.2773	-0.467%	1,766,848	+2.885%
2026-08-18	0.3129	0.319800	0.262500	0.2786	-12.390%	2,062,614	+2.405%
2026-08-17	0.3200	0.325000	0.314000	0.3180	-1.395%	1,113,252	-10.283%
2026-08-14	0.3348	0.334800	0.320000	0.3225	-1.707%	1,509,831	-11.535%
2026-08-13	0.3321	0.338000	0.321200	0.3281	-1.204%	1,473,604	-13.045%
2026-08-12	0.3460	0.350000	0.327700	0.3321	-5.814%	2,248,813	-14.092%
2026-08-11	0.3600	0.370900	0.346100	0.3526	-3.212%	3,279,570	-19.087%
2026-08-10	0.4106	0.420000	0.348500	0.3643	-22.158%	6,772,239	-21.685%
2026-08-07	0.3240	0.583300	0.308600	0.4680	+41.861%	97,915,627	-39.038%
2026-08-06	0.3889	0.390000	0.308000	0.3299	-9.243%	3,033,921	-13.519%
2026-08-05	0.3701	0.377200	0.352000	0.3635	-0.954%	1,149,068	-21.513%
2026-08-04	0.3263	0.377700	0.315000	0.3670	+9.683%	2,934,591	-22.262%
2026-08-03	0.3436	0.350000	0.323000	0.3346	-2.902%	1,649,226	-14.734%
2026-07-31	0.4150	0.419000	0.323100	0.3446	-10.725%	5,883,814	-17.208%
2026-07-30	0.3383	0.422500	0.314000	0.3860	+11.916%	5,642,737	-26.088%
2026-07-29	0.3704	0.370400	0.325000	0.3449	-9.688%	1,089,390	-17.280%
2026-07-28	0.3800	0.385000	0.361500	0.3819	-2.027%	592,806	-25.295%
2026-07-27	0.3930	0.400000	0.361200	0.3898	-6.947%	1,376,680	-26.809%
2026-07-24	0.4460	0.447700	0.410000	0.4189	-6.911%	1,509,044	-31.893%
2026-07-23	0.4450	0.460000	0.432100	0.4500	-2.428%	995,525	-36.600%
2026-07-22	0.4330	0.478900	0.431700	0.4612	+2.489%	2,666,251	-38.140%
2026-07-21	0.5639	0.568600	0.441700	0.4500	-10.873%	66,211,800	-36.600%
2026-07-20	0.5630	0.584199	0.488800	0.5049	-12.798%	2,224,960	-43.494%
2026-07-17	0.5705	0.600000	0.519700	0.5790	-5.639%	3,853,538	-50.725%
2026-07-16	0.7047	0.706300	0.585000	0.6136	-28.057%	11,659,415	-53.504%
2026-07-15	1.4900	1.570000	0.840000	0.8529	+2.168%	115,453,619	-66.549%
2026-07-14	0.8141	0.834800	0.799400	0.8348	+3.202%	75,775	-65.824%
2026-07-13	0.8910	0.891000	0.781600	0.8089	-7.975%	125,103	-64.730%
2026-07-10	0.8241	0.880000	0.800000	0.8790	+9.710%	947,573	-67.543%
2026-07-09	0.8598	0.871751	0.781900	0.8012	+2.324%	113,632	-64.391%
2026-07-08	0.9100	0.915000	0.780200	0.7830	-13.375%	188,403	-63.563%
2026-07-07	0.9700	0.990000	0.893800	0.9039	-8.243%	118,107	-68.437%
2026-07-06	0.9900	1.020000	0.965500	0.9851	+0.520%	39,588	-71.038%
2026-07-02	1.0500	1.060000	0.950000	0.9800	-7.547%	130,352	-70.888%
2026-07-01	1.0500	1.066700	1.000000	1.0600	-0.935%	115,705	-73.085%
2026-06-30	1.0600	1.090000	1.000000	1.0700	+0.943%	177,744	-73.336%
2026-06-29	1.1200	1.120000	0.945000	1.0600	+2.913%	706,295	-73.085%
2026-06-26	1.0900	1.129000	1.020000	1.0300	-3.738%	54,106	-72.301%
2026-06-25	1.1050	1.130000	1.070000	1.0700	-1.835%	39,003	-73.336%
2026-06-24	1.1500	1.150000	1.080000	1.0900	-3.540%	61,683	-73.826%
2026-06-23	1.1000	1.180000	1.100000	1.1300	0.000%	64,820	-74.752%
2026-06-22	1.1500	1.210000	1.120000	1.1300	+2.727%	259,476	-74.752%
2026-06-18	1.1500	1.178000	1.100000	1.1000	-2.655%	88,467	-74.064%
2026-06-17	1.1896	1.189600	1.130000	1.1300	-3.419%	103,556	-74.752%
2026-06-16	1.1900	1.207100	1.150000	1.1700	-3.306%	58,657	-75.615%
2026-06-15	1.1700	1.250000	1.170000	1.2100	+6.140%	66,387	-76.421%
2026-06-12	1.1900	1.260000	1.133000	1.1400	-1.724%	34,279	-74.974%
2026-06-11	1.1752	1.190000	1.150000	1.1600	-1.695%	24,299	-75.405%
2026-06-10	1.1850	1.209900	1.145500	1.1800	-0.840%	15,766	-75.822%
2026-06-09	1.2050	1.211100	1.130000	1.1900	0.000%	38,807	-76.025%
2026-06-08	1.2135	1.260000	1.160000	1.1900	-0.833%	23,856	-76.025%
2026-06-05	1.3150	1.350000	1.180000	1.2000	-11.111%	201,223	-76.225%
2026-06-04	1.3000	1.350000	1.270000	1.3500	+7.143%	115,560	-78.867%
2026-06-03	1.2900	1.295000	1.250000	1.2600	-1.563%	34,907	-77.357%
2026-06-02	1.2700	1.300000	1.260000	1.2800	-0.775%	31,902	-77.711%
2026-06-01	1.2900	1.300000	1.250000	1.2900	-1.527%	63,794	-77.884%
2026-05-29	1.3000	1.330000	1.269900	1.3100	0.000%	59,519	-78.221%
2026-05-28	1.2900	1.310000	1.250000	1.3100	+1.550%	25,481	-78.221%
2026-05-27	1.3224	1.339900	1.280000	1.2900	0.000%	20,229	-77.884%
2026-05-26	1.3500	1.351600	1.290000	1.2900	-5.147%	30,026	-77.884%
2026-05-22	1.3700	1.375000	1.300000	1.3600	+1.493%	37,336	-79.022%
2026-05-21	1.2800	1.350000	1.220000	1.3400	+3.077%	248,889	-78.709%
2026-05-20	1.2700	1.309000	1.256700	1.3000	+0.775%	26,374	-78.054%
2026-05-19	1.2752	1.329600	1.260000	1.2900	+1.575%	18,517	-77.884%
2026-05-18	1.2800	1.310000	1.260000	1.2700	-1.550%	13,467	-77.535%
2026-05-15	1.3000	1.331300	1.280000	1.2900	-2.273%	11,636	-77.884%
2026-05-14	1.2900	1.340000	1.272600	1.3200	+1.538%	16,546	-78.386%
2026-05-13	1.3000	1.330000	1.280000	1.3000	-0.763%	27,827	-78.054%
2026-05-12	1.3800	1.400000	1.300000	1.3100	-5.072%	42,248	-78.221%
2026-05-11	1.3900	1.405000	1.380000	1.3800	-0.719%	67,304	-79.326%
2026-05-08	1.4000	1.427500	1.380000	1.3900	-1.418%	18,988	-79.475%
2026-05-07	1.4800	1.480000	1.410000	1.4100	0.000%	50,517	-79.766%
2026-05-06	1.4000	1.480000	1.390000	1.4100	-0.704%	20,373	-79.766%
2026-05-05	1.4300	1.450000	1.400000	1.4200	+0.709%	15,480	-79.908%
2026-05-04	1.4200	1.440000	1.390000	1.4100	-2.083%	20,837	-79.766%
2026-05-01	1.4102	1.549200	1.380000	1.4400	+0.699%	88,191	-80.188%
2026-04-30	1.4400	1.480000	1.400000	1.4300	-0.694%	24,977	-80.049%
2026-04-29	1.4500	1.450000	1.360000	1.4400	-3.356%	46,671	-80.188%
2026-04-28	1.6000	1.670000	1.430000	1.4900	-0.667%	280,328	-80.852%
2026-04-27	1.5200	1.600000	1.470000	1.5000	+2.740%	45,740	-80.980%
2026-04-24	1.5000	1.500100	1.420000	1.4600	-1.351%	15,529	-80.459%
2026-04-23	1.5800	1.580000	1.460000	1.4800	0.000%	20,511	-80.723%
2026-04-22	1.4300	1.560000	1.430000	1.4800	+1.349%	56,024	-80.723%
2026-04-21	1.6050	1.605000	1.420000	1.4603	-5.175%	62,021	-80.463%
2026-04-20	1.5500	1.600000	1.500000	1.5400	-4.348%	40,642	-81.474%
2026-04-17	1.5439	1.890000	1.510000	1.6100	+7.333%	71,635	-82.280%
2026-04-16	1.5500	1.550000	1.450000	1.5000	-0.662%	16,566	-80.980%
2026-04-15	1.5997	1.599700	1.460000	1.5100	-0.658%	19,313	-81.106%
2026-04-14	1.4400	1.520000	1.440000	1.5200	+5.556%	18,968	-81.230%
2026-04-13	1.4400	1.470100	1.440000	1.4400	-0.690%	10,356	-80.188%
2026-04-10	1.5000	1.520900	1.430000	1.4500	-5.229%	22,803	-80.324%
2026-04-09	1.5800	1.580000	1.520000	1.5300	-3.165%	19,346	-81.353%
2026-04-08	1.6500	1.650000	1.560000	1.5800	-2.469%	29,504	-81.943%
2026-04-07	1.7200	1.870000	1.600000	1.6200	-5.263%	68,025	-82.389%
2026-04-06	1.6500	1.760000	1.620000	1.7100	+1.183%	122,667	-83.316%
2026-04-02	1.5000	1.710000	1.472000	1.6900	+4.321%	56,036	-83.118%
2026-04-01	1.3100	1.669000	1.250000	1.6200	+13.287%	298,676	-82.389%
2026-03-31	1.4000	1.480000	1.400000	1.4300	+3.623%	60,312	-80.049%
2026-03-30	1.5600	1.580000	1.380000	1.3800	-14.815%	132,471	-79.326%
2026-03-27	1.6400	1.690000	1.580000	1.6200	-4.142%	64,894	-82.389%
2026-03-26	1.6550	1.740000	1.650000	1.6900	-0.588%	27,122	-83.118%
2026-03-25	1.6000	1.790000	1.580000	1.7000	+4.938%	126,658	-83.218%
2026-03-24	1.6000	1.670000	1.550000	1.6200	-2.410%	980,887	-82.389%
2026-03-23	1.6799	1.700000	1.560000	1.6600	-1.190%	80,503	-82.813%
2026-03-20	1.7100	1.740000	1.650000	1.6800	-5.618%	38,690	-83.018%
2026-03-19	1.8000	1.816500	1.710000	1.7800	-1.111%	59,332	-83.972%
2026-03-18	1.8050	1.830000	1.800000	1.8000	0.000%	21,163	-84.150%
2026-03-17	1.8200	1.850000	1.800000	1.8000	0.000%	29,942	-84.150%
2026-03-16	1.8000	1.880000	1.800000	1.8000	0.000%	30,708	-84.150%
2026-03-13	1.8000	1.860000	1.800000	1.8000	-3.226%	42,945	-84.150%
2026-03-12	1.9200	1.920000	1.840000	1.8600	-4.124%	52,915	-84.661%
2026-03-11	1.8900	1.960000	1.890000	1.9400	+2.105%	35,871	-85.294%
2026-03-10	1.8800	1.950000	1.880000	1.9000	+1.604%	27,656	-84.984%
2026-03-09	1.8200	1.896300	1.820000	1.8700	+2.186%	17,657	-84.743%
2026-03-06	1.8400	1.890000	1.820000	1.8300	-2.660%	28,994	-84.410%
2026-03-05	1.8600	1.946300	1.860000	1.8800	+0.535%	44,602	-84.824%
2026-03-04	1.9300	1.964100	1.830000	1.8700	-2.604%	61,965	-84.743%
2026-03-03	2.1600	2.200000	1.910000	1.9200	-12.727%	151,308	-85.141%
2026-03-02	2.0100	2.210000	2.010000	2.2000	+1.382%	149,564	-87.032%
2026-02-27	2.1900	2.229900	2.100000	2.1700	-2.691%	108,343	-86.853%
2026-02-26	2.0300	2.280000	2.030000	2.2300	+8.780%	184,141	-87.206%
2026-02-25	1.9100	2.070000	1.900000	2.0500	+5.670%	106,522	-86.083%
2026-02-24	2.0100	2.025700	1.860000	1.9400	-1.523%	145,235	-85.294%
2026-02-23	2.0100	2.040000	1.920000	1.9700	-2.475%	62,761	-85.518%
2026-02-20	1.9500	2.170000	1.930000	2.0200	+1.508%	92,006	-85.876%
2026-02-19	1.9100	2.010000	1.860000	1.9900	+4.188%	75,118	-85.663%
2026-02-18	1.9000	1.970000	1.860000	1.9100	-0.521%	65,891	-85.063%
2026-02-17	1.9600	1.998600	1.880000	1.9200	-4.000%	95,517	-85.141%
2026-02-13	1.9200	2.080000	1.900000	2.0000	+4.712%	110,736	-85.735%
2026-02-12	1.9200	1.970000	1.880000	1.9100	-0.521%	78,283	-85.063%
2026-02-11	1.9900	2.019200	1.810000	1.9200	0.000%	176,685	-85.141%
2026-02-10	1.9000	2.040000	1.900000	1.9200	-1.538%	119,745	-85.141%
2026-02-09	2.2700	2.320000	1.820000	1.9500	-14.474%	379,744	-85.369%
2026-02-06	2.5600	2.580000	2.250000	2.2800	-11.969%	182,818	-87.487%
2026-02-05	2.3300	2.706000	2.250000	2.5900	+10.213%	301,731	-88.985%
2026-02-04	2.6700	2.890000	2.340000	2.3500	-14.545%	382,173	-87.860%
2026-02-03	2.3100	2.870000	2.310000	2.7500	+13.169%	847,173	-89.625%
2026-02-02	2.7700	2.860000	2.310000	2.4300	-16.781%	1,443,205	-88.259%
2026-01-30	2.9500	3.400000	2.640000	2.9200	+71.765%	72,374,346	-90.229%
2026-01-29	1.8000	1.829900	1.700000	1.7000	-1.734%	21,360,224	-83.218%
2026-01-28	1.8200	1.840000	1.730000	1.7300	-3.889%	21,517	-83.509%
2026-01-27	1.7400	1.885000	1.740000	1.8000	+4.046%	14,947	-84.150%
2026-01-26	1.9000	1.960000	1.730000	1.7300	-8.947%	42,500	-83.509%
2026-01-23	1.9800	2.156599	1.900000	1.9000	-5.000%	21,316	-84.984%
2026-01-22	2.0100	2.090000	2.000000	2.0000	+0.503%	9,685	-85.735%
2026-01-21	2.0000	2.050000	1.980000	1.9900	-3.398%	17,250	-85.663%
2026-01-20	2.0300	2.100000	2.000000	2.0600	-1.435%	10,543	-86.150%
2026-01-16	2.0100	2.180000	2.000000	2.0900	+3.975%	89,419	-86.349%
2026-01-15	1.9800	2.050000	1.980000	2.0101	+0.005%	25,415	-85.807%
2026-01-14	1.9600	2.070000	1.960000	2.0100	0.000%	23,881	-85.806%
2026-01-13	1.9900	2.085700	1.972200	2.0100	-0.495%	4,173	-85.806%
2026-01-12	2.0000	2.120000	1.920000	2.0200	+5.208%	50,083	-85.876%
2026-01-09	2.1500	2.150000	1.920000	1.9200	-7.692%	54,598	-85.141%
2026-01-08	2.2900	2.290000	2.043900	2.0800	-6.726%	73,291	-86.284%
2026-01-07	2.0400	2.275100	2.000000	2.2300	+9.314%	106,420	-87.206%
2026-01-06	1.9700	2.050000	1.910000	2.0400	+4.615%	45,216	-86.015%
2026-01-05	1.8700	1.964900	1.870000	1.9500	+3.723%	25,397	-85.369%
2026-01-02	1.8500	1.910000	1.820100	1.8800	+3.867%	15,737	-84.824%
2025-12-31	1.8500	1.850000	1.742500	1.8100	-0.549%	56,677	-84.238%
2025-12-30	1.8600	1.869900	1.785000	1.8200	-3.704%	25,863	-84.324%
2025-12-29	1.9500	1.950000	1.850000	1.8900	-5.970%	25,071	-84.905%
2025-12-26	1.9800	2.016900	1.840000	2.0100	-3.365%	36,283	-85.806%
2025-12-24	1.9400	2.080000	1.886000	2.0800	+7.216%	16,523	-86.284%
2025-12-23	1.9500	1.969900	1.920000	1.9400	-2.020%	16,944	-85.294%
2025-12-22	1.9600	2.040000	1.960000	1.9800	0.000%	20,304	-85.591%
2025-12-19	1.9200	2.050000	1.910000	1.9800	+2.591%	14,438	-85.591%
2025-12-18	1.8200	1.981300	1.820000	1.9300	+2.660%	12,066	-85.218%
2025-12-17	1.9500	2.020000	1.840000	1.8800	-5.528%	49,924	-84.824%
2025-12-16	1.9800	2.135000	1.940000	1.9900	+2.051%	33,898	-85.663%
2025-12-15	2.1300	2.318900	1.910000	1.9500	-12.162%	111,688	-85.369%
2025-12-12	2.1900	2.240000	2.120000	2.2200	-1.770%	79,489	-87.149%
2025-12-11	2.2700	2.370000	2.195000	2.2600	-3.830%	38,908	-87.376%
2025-12-10	2.2500	2.390000	2.250000	2.3500	-0.424%	15,528	-87.860%
2025-12-09	2.3500	2.390000	2.290100	2.3600	-1.255%	13,155	-87.911%
2025-12-08	2.3900	2.505100	2.300000	2.3900	+3.017%	48,712	-88.063%
2025-12-05	2.3800	2.380000	2.290000	2.3200	+1.310%	19,351	-87.703%
2025-12-04	2.1600	2.401000	2.160000	2.2900	+4.091%	117,489	-87.541%
2025-12-03	2.1500	2.220000	2.130000	2.2000	+3.774%	19,930	-87.032%
2025-12-02	2.1600	2.190000	2.110000	2.1200	-3.196%	15,867	-86.542%
2025-12-01	2.1800	2.258800	2.150000	2.1900	-2.232%	12,798	-86.973%
2025-11-28	2.3499	2.350000	2.240000	2.2400	+2.283%	17,574	-87.263%
2025-11-26	2.1500	2.250000	2.150000	2.1900	0.000%	39,215	-86.973%
2025-11-25	2.2000	2.300000	2.120000	2.1900	-2.667%	108,678	-86.973%
2025-11-24	2.1900	2.340000	2.125000	2.2500	+3.687%	43,423	-87.320%
2025-11-21	2.0900	2.190000	2.050100	2.1700	0.000%	25,857	-86.853%
2025-11-20	2.1300	2.200000	2.123800	2.1700	+1.402%	35,134	-86.853%
2025-11-19	2.2100	2.233000	2.130000	2.1400	-4.464%	12,435	-86.668%
2025-11-18	2.2100	2.350000	2.200000	2.2400	-1.754%	40,670	-87.263%
2025-11-17	2.2100	2.471000	2.160000	2.2800	+5.069%	91,785	-87.487%
2025-11-14	2.0900	2.300000	2.020000	2.1700	+1.402%	40,227	-86.853%
2025-11-13	2.2900	2.360000	2.140000	2.1400	-5.310%	62,193	-86.668%
2025-11-12	2.2400	2.339800	2.170000	2.2600	-2.165%	68,436	-87.376%
2025-11-11	2.3300	2.459400	2.290900	2.3100	+1.762%	64,551	-87.649%
2025-11-10	2.1500	2.330000	2.150000	2.2700	+4.128%	38,289	-87.432%
2025-11-07	2.2300	2.230000	2.090000	2.1800	-0.457%	47,590	-86.913%
2025-11-06	2.2100	2.360000	2.190000	2.1900	-3.947%	50,157	-86.973%
2025-11-05	2.1000	2.390500	2.030000	2.2800	+3.636%	78,795	-87.487%
2025-11-04	2.2700	2.405000	2.200000	2.2000	-6.780%	85,402	-87.032%
2025-11-03	2.5200	2.700000	2.360000	2.3600	-12.593%	230,871	-87.911%
2025-10-31	2.5700	2.950000	2.350000	2.7000	-9.396%	693,714	-89.433%
2025-10-30	2.7300	3.200000	2.370000	2.9800	+29.565%	25,674,693	-90.426%
2025-10-29	2.3100	2.375000	2.246200	2.3000	+0.877%	38,906	-87.596%
2025-10-28	2.3100	2.340000	2.230100	2.2800	-0.437%	37,780	-87.487%
2025-10-27	2.4400	2.440000	2.140000	2.2900	-1.717%	155,641	-87.541%
2025-10-24	2.2100	2.368600	2.207900	2.3300	+5.909%	837,303	-87.755%
2025-10-23	2.3300	2.460700	2.160000	2.2000	-3.930%	55,977	-87.032%
2025-10-22	2.4100	2.540000	2.240000	2.2900	-8.765%	36,439	-87.541%
2025-10-21	2.4400	2.600000	2.420000	2.5100	+1.210%	20,053	-88.633%
2025-10-20	2.5500	2.790000	2.360000	2.4800	-3.125%	119,455	-88.496%
2025-10-17	2.6000	2.620000	2.500000	2.5600	-1.916%	20,895	-88.855%
2025-10-16	2.8200	2.877000	2.600000	2.6100	-9.059%	28,215	-89.069%
2025-10-15	2.7500	3.040000	2.740000	2.8700	+4.745%	36,289	-90.059%
2025-10-14	2.9600	2.989100	2.690000	2.7400	-7.432%	59,774	-89.588%
2025-10-13	3.1000	3.150000	2.890000	2.9600	-2.632%	36,650	-90.361%
2025-10-10	3.3200	3.408900	2.970000	3.0400	-8.571%	57,912	-90.615%
2025-10-09	3.2000	3.539900	3.100000	3.3250	+5.222%	87,741	-91.420%
2025-10-08	3.1300	3.260000	3.030800	3.1600	+1.282%	36,677	-90.972%
2025-10-07	3.2400	3.240000	3.045000	3.1200	-2.194%	36,945	-90.856%
2025-10-06	3.2800	3.390000	2.900000	3.1900	-6.176%	159,829	-91.056%
2025-10-03	3.4600	3.480000	3.290000	3.4000	-1.734%	71,736	-91.609%
2025-10-02	3.2200	3.476600	3.155000	3.4600	+7.788%	48,516	-91.754%
2025-10-01	2.8600	3.480000	2.860000	3.2100	+9.932%	138,551	-91.112%
2025-09-30	3.0500	3.125400	2.810000	2.9200	-3.311%	96,054	-90.229%
2025-09-29	3.2100	3.310000	3.000000	3.0200	-5.919%	60,812	-90.553%
2025-09-26	3.3200	3.510300	3.050000	3.2100	-6.957%	73,361	-91.112%
2025-09-25	3.5200	3.520000	3.260000	3.4500	-2.542%	50,128	-91.730%
2025-09-24	3.7400	3.872000	3.390000	3.5400	-7.087%	79,053	-91.941%
2025-09-23	3.7200	4.048600	3.720000	3.8100	+2.419%	78,147	-92.512%
2025-09-22	4.0800	4.114000	3.690000	3.7200	-10.361%	125,018	-92.331%
2025-09-19	3.9800	4.200000	3.855600	4.1500	+5.598%	125,609	-93.125%
2025-09-18	3.8300	3.930000	3.730000	3.9300	+7.967%	58,496	-92.740%
2025-09-17	3.8600	3.899100	3.580000	3.6400	-5.208%	86,720	-92.162%
2025-09-16	4.8800	4.979900	3.290000	3.8400	-19.665%	530,271	-92.570%
2025-09-15	4.2300	5.300000	4.230000	4.7800	+14.081%	388,540	-94.031%
2025-09-12	3.7200	4.220000	3.700000	4.1900	+13.396%	223,492	-93.191%
2025-09-11	3.2300	3.740000	3.230000	3.6950	+14.574%	248,939	-92.279%
2025-09-10	3.0800	3.405300	3.080000	3.2250	+8.221%	257,851	-91.153%
2025-09-09	2.5300	3.100000	2.401500	2.9800	+19.679%	431,905	-90.426%
2025-09-08	2.5500	2.559900	2.290000	2.4900	-0.797%	137,352	-88.542%
2025-09-05	2.1900	2.580000	2.060000	2.5100	+11.062%	158,235	-88.633%
2025-09-04	2.5300	2.587500	2.130000	2.2600	-10.317%	161,558	-87.376%
2025-09-03	2.4500	3.100000	2.300000	2.5200	+7.692%	1,243,823	-88.679%
2025-09-02	2.4000	2.590000	2.280000	2.3400	-4.098%	558,340	-87.808%
2025-08-29	1.8310	2.990000	1.830100	2.4400	+30.481%	12,811,345	-88.307%
2025-08-28	1.9000	1.980000	1.840000	1.8700	+1.630%	10,350	-84.743%
2025-08-27	1.8066	1.910000	1.806600	1.8400	+3.955%	34,410	-84.495%
2025-08-26	2.0100	2.010000	1.760000	1.7700	-12.376%	26,501	-83.881%
2025-08-25	2.0700	2.100000	2.008500	2.0200	-4.265%	14,907	-85.876%
2025-08-22	1.9500	2.170000	1.950000	2.1100	+6.566%	46,493	-86.479%
2025-08-21	1.7400	2.079700	1.740000	1.9800	+8.197%	78,987	-85.591%
2025-08-20	1.8000	1.840000	1.723900	1.8300	+1.667%	20,623	-84.410%
2025-08-19	1.8100	1.838800	1.770000	1.8000	-0.552%	7,898	-84.150%
2025-08-18	1.7700	1.810000	1.730100	1.8100	+2.260%	17,773	-84.238%
2025-08-15	1.7900	1.790000	1.765800	1.7700	-1.667%	3,322	-83.881%
2025-08-14	1.8500	1.859400	1.795000	1.8000	-3.226%	12,482	-84.150%
2025-08-13	1.7100	1.860000	1.710000	1.8600	+6.049%	14,411	-84.661%
2025-08-12	1.7500	1.880000	1.710000	1.7539	-1.466%	22,594	-83.733%
2025-08-11	1.7900	1.889900	1.750000	1.7800	+2.006%	18,520	-83.972%
2025-08-08	1.8000	1.800000	1.730000	1.7450	-0.114%	11,759	-83.650%
2025-08-07	1.7700	1.790000	1.730000	1.7470	-2.402%	42,033	-83.669%
2025-08-06	1.9200	1.920000	1.790000	1.7900	-7.254%	44,204	-84.061%
2025-08-05	1.9800	1.990000	1.860000	1.9300	+1.579%	65,022	-85.218%
2025-08-04	1.8500	1.930000	1.840000	1.9000	+2.703%	64,139	-84.984%
2025-08-01	1.8000	1.970000	1.750600	1.8500	-1.070%	33,542	-84.578%
2025-07-31	2.0100	2.060000	1.870000	1.8700	-6.965%	33,288	-84.743%
2025-07-30	2.0400	2.160000	1.990000	2.0100	+1.005%	101,886	-85.806%
2025-07-29	2.1000	2.100000	1.990000	1.9900	-9.955%	55,111	-85.663%
2025-07-28	2.2400	2.370000	2.140800	2.2100	-1.119%	231,256	-87.090%
2025-07-25	2.1600	2.260000	2.110000	2.2350	+1.131%	27,379	-87.235%
2025-07-24	2.3500	2.350000	2.090100	2.2100	-5.556%	41,543	-87.090%
2025-07-23	1.9600	2.340000	1.960000	2.3400	+17.588%	164,027	-87.808%
2025-07-22	1.9600	2.084500	1.960000	1.9900	+0.505%	33,312	-85.663%
2025-07-21	1.9073	2.100000	1.895200	1.9800	+4.762%	53,262	-85.591%
2025-07-18	1.9000	1.960000	1.840000	1.8900	+1.613%	64,302	-84.905%
2025-07-17	1.7700	1.900000	1.770000	1.8600	+2.762%	70,571	-84.661%
2025-07-16	1.8600	1.905400	1.750000	1.8100	-1.362%	86,573	-84.238%
2025-07-15	1.9500	1.990000	1.750200	1.8350	-5.412%	123,640	-84.452%
2025-07-14	1.9300	2.030000	1.830000	1.9400	+0.005%	63,308	-85.294%
2025-07-11	1.9900	1.990000	1.900000	1.9399	-1.528%	29,673	-85.293%
2025-07-10	1.9200	2.080000	1.820000	1.9700	+3.958%	193,046	-85.518%
2025-07-09	1.6584	1.900000	1.658400	1.8950	+14.157%	167,360	-84.945%
2025-07-08	1.7700	1.780000	1.660000	1.6600	-6.215%	41,112	-82.813%
2025-07-07	1.5800	1.787100	1.580000	1.7700	+12.739%	139,861	-83.881%
2025-07-03	1.5400	1.579000	1.540000	1.5700	+2.614%	11,918	-81.828%
2025-07-02	1.4300	1.539900	1.430000	1.5300	+5.517%	39,012	-81.353%
2025-07-01	1.4500	1.470000	1.420000	1.4500	-1.361%	35,707	-80.324%
2025-06-30	1.4600	1.509900	1.460000	1.4700	0.000%	10,703	-80.592%
2025-06-27	1.4500	1.550000	1.425000	1.4700	+3.521%	21,823	-80.592%
2025-06-26	1.5100	1.544100	1.420000	1.4200	-7.942%	88,637	-79.908%
2025-06-25	1.5400	1.610000	1.500000	1.5425	+0.489%	18,387	-81.504%
2025-06-24	1.5400	1.560000	1.500000	1.5350	+4.422%	39,109	-81.414%
2025-06-23	1.4500	1.530000	1.450000	1.4700	+0.685%	31,321	-80.592%
2025-06-20	1.4500	1.480000	1.430000	1.4600	+3.539%	43,750	-80.459%
2025-06-18	1.5100	1.514200	1.410000	1.4101	-6.616%	67,998	-79.767%
2025-06-17	1.5100	1.530100	1.490000	1.5100	-1.910%	19,125	-81.106%
2025-06-16	1.6000	1.610000	1.450100	1.5394	-4.385%	100,585	-81.467%
2025-06-13	1.6800	1.700000	1.610000	1.6100	-6.936%	45,628	-82.280%
2025-06-12	1.8500	1.850000	1.670000	1.7300	-3.352%	61,428	-83.509%
2025-06-11	1.8200	1.820000	1.760000	1.7900	-1.105%	37,558	-84.061%
2025-06-10	1.8700	1.870000	1.792800	1.8100	-0.549%	36,367	-84.238%
2025-06-09	1.7900	1.840000	1.760100	1.8200	-1.087%	80,580	-84.324%
2025-06-06	1.8600	1.900000	1.800000	1.8400	+0.272%	38,989	-84.495%
2025-06-05	1.8400	1.868300	1.780300	1.8350	+0.273%	28,709	-84.452%
2025-06-04	1.7700	1.830000	1.750000	1.8300	+3.099%	50,405	-84.410%
2025-06-03	1.7400	1.800000	1.680000	1.7750	+1.429%	92,991	-83.927%
2025-06-02	1.7400	1.850000	1.720000	1.7500	-2.778%	59,006	-83.697%
2025-05-30	1.9200	2.060000	1.680000	1.8000	-3.428%	323,352	-84.150%
2025-05-29	1.9000	1.956000	1.850000	1.8639	-2.922%	33,335	-84.693%
2025-05-28	2.0000	2.000000	1.900000	1.9200	+0.524%	17,928	-85.141%
2025-05-27	1.9600	1.995000	1.905000	1.9100	-3.535%	37,899	-85.063%
2025-05-23	1.9100	1.989200	1.910000	1.9800	-1.000%	32,297	-85.591%
2025-05-22	1.9400	2.000000	1.921400	2.0000	+2.828%	57,086	-85.735%
2025-05-21	2.0000	2.050000	1.940000	1.9450	-4.187%	59,793	-85.332%
2025-05-20	1.9800	2.058800	1.980000	2.0300	+1.500%	38,520	-85.946%
2025-05-19	2.0000	2.050000	1.960000	2.0000	-3.382%	86,542	-85.735%
2025-05-16	1.9500	2.200000	1.920000	2.0700	+7.254%	225,884	-86.217%
2025-05-15	1.9500	1.950000	1.890000	1.9300	-0.515%	41,946	-85.218%
2025-05-14	1.9900	1.990000	1.900000	1.9400	+3.191%	21,503	-85.294%
2025-05-13	1.9000	1.950000	1.790000	1.8800	-1.571%	60,362	-84.824%
2025-05-12	1.9800	1.980000	1.870900	1.9100	+0.526%	90,412	-85.063%
2025-05-09	1.9600	2.008300	1.880000	1.9000	-4.040%	32,429	-84.984%
2025-05-08	1.9800	2.040000	1.880100	1.9800	+1.538%	84,573	-85.591%
2025-05-07	1.7600	2.090000	1.750000	1.9500	+1.563%	1,182,528	-85.369%
2025-05-06	1.9675	1.970000	1.830000	1.9200	-2.538%	115,328	-85.141%
2025-05-05	1.9500	2.040000	1.945200	1.9700	-1.500%	32,043	-85.518%
2025-05-02	2.0300	2.140000	1.960000	2.0000	+1.523%	171,942	-85.735%
2025-05-01	1.9800	2.075000	1.930000	1.9700	+1.026%	134,788	-85.518%
2025-04-30	1.7117	1.990000	1.631300	1.9500	+14.035%	244,268	-85.369%
2025-04-29	1.7600	1.777400	1.661000	1.7100	-1.156%	124,123	-83.316%
2025-04-28	1.8200	1.860000	1.650000	1.7300	-6.989%	142,906	-83.509%
2025-04-25	1.8500	1.900000	1.810000	1.8600	-0.535%	190,211	-84.661%
2025-04-24	2.2100	2.280000	1.780000	1.8700	0.000%	4,175,241	-84.743%

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

VIVS
VivoSim Labs, Inc. Common Stock
stock NASDAQ