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 August 14, 2026, is $0.3225.

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 $0.308 on August 06, 2026. Since then, Vivosim Labs Inc's stock price has risen over 4.71% to $0.3225 now.
The 52-week high stock price for VIVS is $5.30, representing a 1,543% increase from the current share price, occurred on September 15, 2025.
The 52-week low stock price for VIVS is $0.308, indicating a -4.50% decrease from the current share price, occurred on August 06, 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
Aug 14, 2026	$0.3348	$0.32	$0.0148	1,452,716.0	-1.71%
Aug 13, 2026	$0.338	$0.3212	$0.0168	1,380,879.0	-1.20%
Aug 12, 2026	$0.35	$0.3277	$0.0223	2,121,202.0	-5.81%
Aug 11, 2026	$0.3709	$0.3461	$0.0248	3,217,176.0	-3.21%
Aug 10, 2026	$0.42	$0.3485	$0.0715	6,541,324.0	-22.16%
Aug 07, 2026	$0.5833	$0.3086	$0.2747	96,116,098.0	+41.86%
Aug 06, 2026	$0.39	$0.308	$0.082	2,992,119.0	-9.24%
Aug 05, 2026	$0.3772	$0.352	$0.0252	1,119,928.0	-0.95%
Aug 04, 2026	$0.3777	$0.315	$0.0627	2,640,044.0	+9.68%
Aug 03, 2026	$0.35	$0.323	$0.027	1,616,398.0	-2.90%
Jul 31, 2026	$0.419	$0.3231	$0.0959	5,482,618.0	-10.73%
Jul 30, 2026	$0.4225	$0.314	$0.1085	3,201,150.0	+11.92%
Jul 29, 2026	$0.3704	$0.325	$0.0454	1,067,227.0	-9.69%
Jul 28, 2026	$0.385	$0.3615	$0.0235	545,637.0	-2.03%
Jul 27, 2026	$0.40	$0.3612	$0.0388	1,301,468.0	-6.95%
Jul 24, 2026	$0.4477	$0.41	$0.0377	1,342,334.0	-6.91%
Jul 23, 2026	$0.46	$0.4321	$0.0279	914,121.0	-2.43%
Jul 22, 2026	$0.4789	$0.4317	$0.0472	2,358,957.0	+2.49%
Jul 21, 2026	$0.5686	$0.4417	$0.1269	65,096,371.0	-10.87%
Jul 20, 2026	$0.5842	$0.4888	$0.0954	2,077,598.0	-12.80%
Jul 17, 2026	$0.60	$0.5197	$0.0803	3,735,528.0	-5.64%
Jul 16, 2026	$0.7063	$0.585	$0.1213	10,743,756.0	-28.06%

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
Aug, 2026	$0.5833	$0.308	$0.2753	120,650,600.0	-6.41%
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%