Get the Stockscreener App
0.171
6.28%
0.0101
After Hours:
.17
-0.001
-0.58%
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 15, 2026, is $0.171.
- 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 $0.1495 on October 15, 2026. Since then, Vivosim Labs Inc's stock price has risen over 14.38% to $0.171 now.
- The 52-week high stock price for VIVS is $3.40, representing a 1,888% increase from the current share price, occurred on January 30, 2026.
- The 52-week low stock price for VIVS is $0.1495, indicating a -12.57% decrease from the current share price, occurred on October 15, 2026.
- The closing price of Vivosim Labs Inc (VIVS) stock in the beginning of 2025 was $1.73. The stock closed the year at $1.81, a gain of over 4.62% for the year.
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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $0.19 | $0.1495 | $0.0405 | 3,353,463.0 | +6.28% |
| Oct 14, 2026 | $0.1714 | $0.16 | $0.0114 | 362,794.0 | -7.63% |
| Oct 13, 2026 | $0.1793 | $0.172 | $0.0073 | 182,300.0 | +0.11% |
| Oct 12, 2026 | $0.1821 | $0.169 | $0.0131 | 1,102,972.0 | -3.39% |
| Oct 09, 2026 | $0.1836 | $0.168 | $0.0156 | 334,513.0 | +1.64% |
| Oct 08, 2026 | $0.1944 | $0.1746 | $0.0198 | 872,725.0 | -7.47% |
| Oct 07, 2026 | $0.2075 | $0.1915 | $0.016 | 881,232.0 | -5.15% |
| Oct 06, 2026 | $0.2115 | $0.2005 | $0.011 | 378,048.0 | -2.18% |
| Oct 05, 2026 | $0.2119 | $0.1928 | $0.0191 | 444,366.0 | +5.09% |
| Oct 02, 2026 | $0.2097 | $0.1913 | $0.0184 | 804,457.0 | -5.35% |
| Oct 01, 2026 | $0.2156 | $0.2052 | $0.0104 | 186,520.0 | -2.12% |
| Sep 30, 2026 | $0.2165 | $0.201 | $0.0155 | 563,606.0 | +4.69% |
| Sep 29, 2026 | $0.2289 | $0.2003 | $0.0286 | 602,693.0 | -8.04% |
| Sep 28, 2026 | $0.227 | $0.2155 | $0.0115 | 430,627.0 | -1.70% |
| Sep 25, 2026 | $0.2294 | $0.2208 | $0.0086 | 260,029.0 | -0.62% |
| Sep 24, 2026 | $0.2329 | $0.2204 | $0.0125 | 554,578.0 | -1.62% |
| Sep 23, 2026 | $0.2421 | $0.2221 | $0.02 | 624,871.0 | -2.63% |
| Sep 22, 2026 | $0.259 | $0.232 | $0.027 | 1,242,560.0 | -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% |
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 | $0.1495 | $0.0661 | 8,903,390.0 | -19.34% |
| Sep, 2026 | $0.3019 | $0.2003 | $0.1016 | 19,124,152.0 | -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% |
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):