Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

VivoSim Labs (VIVS) Stock Chart & Stock Price History

$1.80 -0.01 (-0.55%)
As of 08/19/2025 03:57 PM Eastern
Compare

VivoSim Labs Stock Price Performance

The VivoSim Labs (VIVS) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 4.76%, reflecting recent market activity.

As of the latest close, VivoSim Labs traded at $1.80 with a market cap of $4.68 million and volume of 7,830 shares.

Receive VIVS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for VivoSim Labs and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+1.69%
1 Month
Performance
-4.76%

VIVS Stock Chart for Wednesday, August, 20, 2025

VIVS Chart by TradingView

VivoSim Labs Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/19/2025$1.81$1.80
-0.55%		$1.84$1.777,830 shs$4.68 million
08/18/2025$1.77$1.81
+2.26%		$1.81$1.7317,773 shs$4.71 million
08/15/2025$1.80$1.77
-1.67%		$1.79$1.773,318 shs$4.60 million
08/14/2025$1.86$1.80
-3.23%		$1.86$1.8012,482 shs$4.68 million
08/13/2025$1.75$1.86
+6.05%		$1.86$1.7114,411 shs$4.84 million
08/12/2025$1.78$1.75
-1.47%		$1.88$1.7122,594 shs$4.63 million
08/11/2025$1.75$1.78
+2.01%		$1.89$1.7518,515 shs$4.63 million
08/08/2025$1.75$1.75
-0.11%		$1.80$1.7311,759 shs$4.54 million
08/07/2025$1.79$1.75
-2.40%		$1.79$1.7342,022 shs$4.54 million
08/06/2025$1.93$1.79
-7.25%		$1.92$1.7944,202 shs$4.65 million
08/05/2025$1.90$1.93
+1.58%		$1.99$1.8665,022 shs$5.02 million
08/04/2025$1.85$1.90
+2.70%		$1.93$1.8463,089 shs$4.94 million
08/01/2025$1.87$1.85
-1.07%		$1.97$1.7533,542 shs$4.81 million
07/31/2025$2.01$1.87
-6.97%		$2.06$1.8733,288 shs$4.86 million
07/30/2025$1.99$2.01
+1.01%		$2.16$1.99101,883 shs$5.23 million
07/29/2025$2.21$1.99
-9.95%		$2.10$1.9955,075 shs$5.17 million
07/28/2025$2.23$2.21
-0.90%		$2.37$2.14228,964 shs$5.75 million
07/25/2025$2.21$2.23
+0.90%		$2.26$2.1127,379 shs$5.80 million
07/24/2025$2.34$2.21
-5.56%		$2.35$2.0939,465 shs$5.75 million
07/23/2025$1.99$2.34
+17.59%		$2.34$1.96162,990 shs$6.08 million
07/22/2025$1.98$1.99
+0.51%		$2.08$1.9633,290 shs$5.17 million
07/21/2025$1.89$1.98
+4.76%		$2.10$1.9053,112 shs$5.15 million
Related Companies

This page (NASDAQ:VIVS) was last updated on 8/20/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
Is Elon's empire crumbling?
The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...
Brownstone Research | Sponsoredtc pixel
Think you missed gold’s boom? Think again
If you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...
Investors Alley | Sponsoredtc pixel
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsoredtc pixel
GENIUS Act: Cancel Your Money?
They said digital dollars were off the table. But with the GENIUS Act now federal law, private corporations—no...
Priority Gold | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
Utah’s New Oil Find
The Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...
Stansberry Research | Sponsoredtc pixel