VivoSim Labs Stock Price History

NASDAQ: VIVSHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD

0.1801+0.0029 (+1.64%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

VIVS price history at a glance

The price history for VivoSim Labs (VIVS) on this page begins on October 7, 2026, when the stock closed at $0.1915; it most recently closed at $0.1801 on October 9, 2026. The highest price in this record is $0.2075, reached on October 7, 2026; the latest close is 13.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $0.2075
Date of high: Oct 7, 2026
Low since 2026: $0.1681
Date of low: Oct 9, 2026
52-week high: $3.40
52-week low: $0.1681
Last close: $0.1801

VIVS returns

1 week

-5.95%

VIVS price return, excluding dividends.

VIVS daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	0.1776	0.1836	0.1681	0.1801	+1.64%	331.86K
Oct 8, 2026	0.1944	0.1944	0.1746	0.1772	-7.47%	860.74K
Oct 7, 2026	0.201	0.2075	0.1915	0.1915	—	839.84K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VIVS chart for longer ranges.