Is VivoSim Labs, Inc. (VIVS) a Buy, Sell, or Hold?
NASDAQ : VIVS
VivoSim Labs, Inc. — Stock Chart
$0.468 USD
$0.14 (41.86%)
- Volume
- 97.92M
- Average Volume
- 3.23M
- Market Capitalization
- $1.2M
- P/E Ratio
- -0.06
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $5.30
- Year Low
- $0.31
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.38
VIVS Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-07 | $0.32 | $0.47 | 44.44% | 97.92M |
| 2026-08-06 | $0.39 | $0.33 | -15.17% | 3.03M |
| 2026-08-05 | $0.37 | $0.36 | -1.78% | 1.15M |
| 2026-08-04 | $0.33 | $0.37 | 12.47% | 2.93M |
| 2026-08-03 | $0.34 | $0.33 | -2.62% | 1.65M |
| 2026-07-31 | $0.42 | $0.34 | -16.96% | 5.88M |
| 2026-07-30 | $0.34 | $0.39 | 14.10% | 5.64M |
| 2026-07-29 | $0.37 | $0.34 | -6.88% | 1.09M |
| 2026-07-28 | $0.38 | $0.38 | 0.50% | 592.81K |
| 2026-07-27 | $0.39 | $0.39 | -0.81% | 1.38M |
| 2026-07-24 | $0.45 | $0.42 | -6.08% | 1.51M |
| 2026-07-23 | $0.45 | $0.45 | 1.12% | 995.52K |
| 2026-07-22 | $0.43 | $0.46 | 6.51% | 2.67M |
| 2026-07-21 | $0.56 | $0.45 | -20.20% | 66.21M |
| 2026-07-20 | $0.56 | $0.50 | -10.32% | 2.22M |
| 2026-07-17 | $0.57 | $0.58 | 1.49% | 3.85M |
| 2026-07-16 | $0.70 | $0.61 | -12.93% | 11.66M |
| 2026-07-15 | $1.49 | $0.85 | -42.76% | 115.45M |
| 2026-07-14 | $0.81 | $0.83 | 2.54% | 76000 |
| 2026-07-13 | $0.89 | $0.81 | -9.21% | 125.1K |
| 2026-07-10 | $0.82 | $0.88 | 6.66% | 947.6K |
| 2026-07-09 | $0.86 | $0.80 | -6.82% | 113.63K |
| 2026-07-08 | $0.91 | $0.78 | -13.96% | 188.4K |
| 2026-07-07 | $0.97 | $0.90 | -6.81% | 118.11K |
| 2026-07-06 | $0.99 | $0.99 | -0.49% | 39588 |
| 2026-07-02 | $1.05 | $0.98 | -6.67% | 130.35K |
| 2026-07-01 | $1.05 | $1.06 | 0.95% | 115.7K |
| 2026-06-30 | $1.06 | $1.07 | 0.94% | 177.74K |
| 2026-06-29 | $1.12 | $1.06 | -5.36% | 706.3K |
| 2026-06-26 | $1.09 | $1.03 | -5.50% | 54105 |
| 2026-06-25 | $1.11 | $1.07 | -3.60% | 39002 |
| 2026-06-24 | $1.15 | $1.09 | -5.22% | 61682 |
| 2026-06-23 | $1.10 | $1.13 | 2.73% | 64820 |
| 2026-06-22 | $1.15 | $1.13 | -1.74% | 259.5K |
| 2026-06-18 | $1.15 | $1.10 | -4.35% | 88500 |
| 2026-06-17 | $1.19 | $1.13 | -5.04% | 103.56K |
| 2026-06-16 | $1.19 | $1.17 | -1.68% | 58656 |
| 2026-06-15 | $1.17 | $1.21 | 3.42% | 66400 |
| 2026-06-12 | $1.19 | $1.14 | -4.20% | 34300 |
| 2026-06-11 | $1.18 | $1.16 | -1.69% | 24299 |
| 2026-06-10 | $1.19 | $1.18 | -0.84% | 15765 |
| 2026-06-09 | $1.21 | $1.19 | -1.65% | 38807 |
| 2026-06-08 | $1.21 | $1.19 | -1.65% | 23855 |
| 2026-06-05 | $1.32 | $1.20 | -9.09% | 201.22K |
| 2026-06-04 | $1.30 | $1.35 | 3.85% | 115.56K |
| 2026-06-03 | $1.29 | $1.26 | -2.33% | 34907 |
| 2026-06-02 | $1.27 | $1.28 | 0.79% | 31901 |
| 2026-06-01 | $1.29 | $1.29 | 0.00% | 63794 |
| 2026-05-29 | $1.30 | $1.31 | 0.77% | 59518 |
| 2026-05-28 | $1.29 | $1.31 | 1.55% | 25500 |
| 2026-05-27 | $1.32 | $1.29 | -2.27% | 20229 |
| 2026-05-26 | $1.35 | $1.29 | -4.44% | 30026 |
| 2026-05-22 | $1.37 | $1.36 | -0.73% | 37335 |
| 2026-05-21 | $1.28 | $1.34 | 4.69% | 248.94K |
| 2026-05-20 | $1.27 | $1.30 | 2.36% | 26373 |
| 2026-05-19 | $1.28 | $1.29 | 0.78% | 18577 |
| 2026-05-18 | $1.28 | $1.27 | -0.78% | 13500 |
| 2026-05-15 | $1.30 | $1.29 | -0.77% | 11635 |
| 2026-05-14 | $1.29 | $1.32 | 2.33% | 16546 |
| 2026-05-13 | $1.30 | $1.30 | 0.00% | 27827 |
| 2026-05-12 | $1.38 | $1.31 | -5.07% | 42248 |
| 2026-05-11 | $1.39 | $1.38 | -0.72% | 67304 |
| 2026-05-08 | $1.40 | $1.39 | -0.71% | 18987 |
| 2026-05-07 | $1.48 | $1.41 | -4.73% | 50516 |
| 2026-05-06 | $1.40 | $1.41 | 0.71% | 20400 |
| 2026-05-05 | $1.43 | $1.42 | -0.70% | 15479 |
| 2026-05-04 | $1.42 | $1.41 | -0.70% | 20836 |
| 2026-05-01 | $1.41 | $1.44 | 2.13% | 88200 |
| 2026-04-30 | $1.44 | $1.43 | -0.69% | 25000 |
| 2026-04-29 | $1.45 | $1.44 | -0.69% | 46670 |
| 2026-04-28 | $1.60 | $1.49 | -6.88% | 280.33K |
| 2026-04-27 | $1.52 | $1.50 | -1.32% | 45800 |
| 2026-04-24 | $1.50 | $1.46 | -2.67% | 15529 |
| 2026-04-23 | $1.58 | $1.48 | -6.33% | 20510 |
| 2026-04-22 | $1.43 | $1.48 | 3.50% | 56024 |
| 2026-04-21 | $1.61 | $1.46 | -9.32% | 62020 |
| 2026-04-20 | $1.55 | $1.54 | -0.65% | 40641 |
| 2026-04-17 | $1.54 | $1.61 | 4.55% | 71634 |
| 2026-04-16 | $1.55 | $1.50 | -3.23% | 16565 |
| 2026-04-15 | $1.60 | $1.51 | -5.63% | 19312 |
| 2026-04-14 | $1.44 | $1.52 | 5.56% | 19000 |
| 2026-04-13 | $1.44 | $1.44 | 0.00% | 10400 |
| 2026-04-10 | $1.50 | $1.45 | -3.33% | 22803 |
| 2026-04-09 | $1.58 | $1.53 | -3.16% | 19345 |
| 2026-04-08 | $1.65 | $1.58 | -4.24% | 29504 |
| 2026-04-07 | $1.72 | $1.62 | -5.81% | 68025 |
| 2026-04-06 | $1.65 | $1.71 | 3.64% | 122.7K |
| 2026-04-02 | $1.50 | $1.69 | 12.67% | 56035 |
| 2026-04-01 | $1.31 | $1.62 | 23.66% | 298.7K |
| 2026-03-31 | $1.40 | $1.43 | 2.14% | 60312 |