NASDAQ · VIVS

VivoSim Labs, Inc.

Healthcare · Biotechnology

$0.22

Down-$0.00 (-0.62%)

Updated Sep 26, 2026, 1:48 PM

SID Score

3.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

VIVS price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

VIVS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 25, 2026	$0.2252	$0.2294	$0.2208	$0.224	260.03K
Sep 24, 2026	$0.226	$0.2329	$0.2204	$0.2254	559.3K
Sep 23, 2026	$0.2376	$0.2421	$0.2221	$0.2291	624.87K
Sep 22, 2026	$0.2504	$0.259	$0.232	$0.2353	1.24M
Sep 21, 2026	$0.2284	$0.264	$0.224	$0.2483	1.46M
Sep 18, 2026	$0.2594	$0.264	$0.2167	$0.227	1.57M
Sep 17, 2026	$0.2667	$0.2701	$0.256	$0.2591	597.84K
Sep 16, 2026	$0.27	$0.2721	$0.245	$0.2621	6.39M
Sep 15, 2026	$0.276	$0.2815	$0.272	$0.2725	304.67K
Sep 14, 2026	$0.293	$0.293	$0.272	$0.2811	391.57K
Sep 11, 2026	$0.30	$0.30	$0.2805	$0.2831	419.93K
Sep 10, 2026	$0.2755	$0.3019	$0.2732	$0.2998	1.4M
Sep 9, 2026	$0.282	$0.2893	$0.2723	$0.275	398.23K
Sep 8, 2026	$0.283	$0.2861	$0.2724	$0.2817	697.57K
Sep 4, 2026	$0.2824	$0.284	$0.2753	$0.2782	268.05K
Sep 3, 2026	$0.2755	$0.2835	$0.272	$0.279	613.95K
Sep 2, 2026	$0.275	$0.282	$0.271	$0.2798	386.56K
Sep 1, 2026	$0.295	$0.2959	$0.2736	$0.2787	370.86K
Aug 31, 2026	$0.29	$0.2916	$0.2767	$0.2914	358.76K
Aug 28, 2026	$0.293	$0.2976	$0.285	$0.2853	237.68K