Skip to main content
VIVS logo

VivoSim Labs, Inc.

VIVSNASDAQHealthcareBiotechnology

$0.16Today:- (-)1Y −93.32%

As of Oct 16, 2026 close

Market cap
$546.22K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.16$3.40
Volume (live)
-
Avg. volume (3M)
937.19K

VivoSim Labs (VIVS) Historical Stock Prices

Analyze VivoSim Labs (VIVS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

VivoSim Labs (VIVS) Interactive Price Chart

Interactive historical price chart showing VivoSim Labs stock price movements and trends across multiple time periods.

Loading chart...

VIVS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
VIVS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.160.170.150.160.16823.21K
Oct 15, 20260.160.190.150.170.173.52M
Oct 14, 20260.170.170.160.160.16362.79K
Oct 13, 20260.180.180.170.170.17182.30K
Oct 12, 20260.180.180.170.170.171.10M
Oct 9, 20260.180.180.170.180.18334.51K
Oct 8, 20260.190.190.170.180.18872.72K
Oct 7, 20260.200.210.190.190.19881.23K
Oct 6, 20260.210.210.200.200.20378.05K
Oct 5, 20260.200.210.190.210.21444.37K
Oct 2, 20260.210.210.190.200.20804.46K
Oct 1, 20260.210.220.210.210.21186.52K
Sep 30, 20260.200.220.200.210.21563.61K
Sep 29, 20260.230.230.200.200.20647.75K
Sep 28, 20260.230.230.220.220.22430.63K
Sep 25, 20260.230.230.220.220.22260.03K
Sep 24, 20260.230.230.220.230.23559.30K
Sep 23, 20260.240.240.220.230.23624.87K
Sep 22, 20260.250.260.230.240.241.24M
Sep 21, 20260.230.260.220.250.251.46M
Sep 18, 20260.260.260.220.230.231.57M
Sep 17, 20260.270.270.260.260.26597.84K
Sep 16, 20260.270.270.240.260.266.39M
Sep 15, 20260.280.280.270.270.27304.67K
Sep 14, 20260.290.290.270.280.28391.57K
Sep 11, 20260.300.300.280.280.28419.93K
Sep 10, 20260.280.300.270.300.301.40M
Sep 9, 20260.280.290.270.280.28398.23K
Sep 8, 20260.280.290.270.280.28697.57K
Sep 4, 20260.280.280.280.280.28268.05K
Sep 3, 20260.280.280.270.280.28613.95K
Sep 2, 20260.280.280.270.280.28386.56K
Sep 1, 20260.290.300.270.280.28370.86K
Aug 31, 20260.290.290.280.290.29358.76K
Aug 28, 20260.290.300.280.290.29237.68K
Aug 27, 20260.290.300.280.290.29335.33K
Aug 26, 20260.280.300.280.290.29288.46K
Aug 25, 20260.290.300.280.290.29647.95K
Aug 24, 20260.280.300.280.290.29969.78K
Aug 21, 20260.280.290.270.290.29715.76K
Aug 20, 20260.280.280.270.280.28803.22K
Aug 19, 20260.280.290.270.280.281.77M
Aug 18, 20260.310.320.260.280.282.06M
Aug 17, 20260.320.330.310.320.321.11M
Aug 14, 20260.330.330.320.320.321.51M
Aug 13, 20260.330.340.320.330.331.47M
Aug 12, 20260.350.350.330.330.332.25M
Aug 11, 20260.360.370.350.350.353.28M
Aug 10, 20260.410.420.350.360.366.77M
Aug 7, 20260.320.580.310.470.4797.92M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.