Free Trial
Your $100 Credit Is Waiting! Get MarketBeat All Access Today
Lock In $149
Claim MarketBeat All Access Sale Promotion

VivoSim Labs (VIVS) Stock Chart & Stock Price History

VivoSim Labs logo
$1.29 +0.02 (+1.57%)
Closing price 03:59 PM Eastern
Extended Trading
$1.34 +0.05 (+3.57%)
As of 07:55 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

VivoSim Labs Stock Price Performance

The VivoSim Labs (VIVS) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock decreased 28.73%. In the past month, the stock has decreased 19.88%, reflecting recent market activity.

As of the latest close, VivoSim Labs traded at $1.27 with a market cap of $3.32 million and volume of 13,461 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.27%
1 Month
Performance
-19.88%
3 Month
Performance
-35.18%
Year-To-Date
Performance
-28.73%

VIVS Stock Chart for Tuesday, May, 19, 2026

VIVS Chart by TradingView

VivoSim Labs Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/19/2026$1.27$1.29
+1.57%		$1.33$1.2618,505 shs$3.37 million
05/18/2026$1.29$1.27
-1.55%		$1.31$1.2613,461 shs$3.32 million
05/15/2026$1.32$1.29
-2.27%		$1.33$1.2811,627 shs$3.37 million
05/14/2026$1.30$1.32
+1.54%		$1.34$1.2715,517 shs$3.44 million
05/13/2026$1.31$1.30
-0.76%		$1.33$1.2827,681 shs$3.39 million
05/12/2026$1.38$1.31
-5.07%		$1.40$1.3040,789 shs$3.42 million
05/11/2026$1.39$1.38
-0.72%		$1.41$1.3867,159 shs$3.60 million
05/08/2026$1.41$1.39
-1.42%		$1.43$1.3818,668 shs$3.68 million
05/07/2026$1.41$1.41$1.48$1.4150,501 shs$3.68 million
05/06/2026$1.42$1.41
-0.70%		$1.48$1.3920,353 shs$3.68 million
05/05/2026N/A$1.42$1.45$1.4015,440 shs$3.70 million
04/30/2026$1.44$1.43
-0.69%		$1.48$1.4024,976 shs$3.73 million
04/29/2026$1.49$1.44
-3.36%		$1.45$1.3646,605 shs$3.76 million
04/28/2026$1.50$1.49
-0.67%		$1.67$1.43277,301 shs$3.89 million
04/27/2026$1.46$1.50
+2.74%		$1.60$1.4745,768 shs$3.92 million
04/24/2026$1.48$1.46
-1.35%		$1.50$1.4215,359 shs$3.81 million
04/23/2026$1.48$1.48$1.58$1.4620,509 shs$3.86 million
04/22/2026$1.46$1.48
+1.35%		$1.56$1.4355,984 shs$3.86 million
04/21/2026$1.54$1.46
-5.18%		$1.61$1.4261,511 shs$3.81 million
04/20/2026$1.61$1.54
-4.35%		$1.60$1.5039,708 shs$4.02 million
Related Companies

This page (NASDAQ:VIVS) was last updated on 5/19/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel
SpaceX IPO hides a much bigger story
The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...
Weiss Ratings | Sponsoredtc pixel