VivoSim Labs, Inc. (VIVS) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -24.0%
- 3M
- -44.2%
- YTD
- -51.9%
- 1Y
- -48.9%
- 3Y
- -19.3%
- 5Y
- -12.1%
Loading 10-year price history...
VIVS Historical Performance
VIVS Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +5.2%
- 2026 annual price return
- +15.4%
VIVS Stock Price Trajectory (2025–2026)
As of July 8, 2026, VivoSim Labs, Inc. (VIVS) trades at $0.90, representing a -48.9% return over the past year. The stock has delivered a -47.4% total return over five years (-12.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $5.30 on September 15, 2025. From this peak, VIVS has corrected -82.9%, currently trading 54% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers IMNM (+180.7% 1Y), PRAX (+594.0% 1Y), and KYMR (+172.2% 1Y), VIVS has underperformed the peer group average. Compare VIVS vs IMNM →
VIVS Historical Price Data · from 2025
Rows 1–50 of 306| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 0.97 | 0.99 | 0.89 | 0.90 | 116K | -8.24% |
| 2026-07-06 | 0.99 | 1.02 | 0.97 | 0.99 | 39K | +0.52% |
| 2026-07-02 | 1.05 | 1.06 | 0.95 | 0.98 | 127K | -7.55% |
| 2026-07-01 | 1.05 | 1.07 | 1.00 | 1.06 | 116K | +0.47% |
| 2026-06-30 | 1.06 | 1.09 | 1.00 | 1.05 | 171K | -0.47% |
| 2026-06-29 | 1.11 | 1.12 | 0.94 | 1.06 | 697K | +2.91% |
| 2026-06-26 | 1.09 | 1.13 | 1.02 | 1.03 | 53K | -3.74% |
| 2026-06-25 | 1.09 | 1.13 | 1.07 | 1.07 | 39K | -1.83% |
| 2026-06-24 | 1.15 | 1.15 | 1.08 | 1.09 | 60K | -3.54% |
| 2026-06-23 | 1.10 | 1.18 | 1.10 | 1.13 | 64K | 0.00% |
| 2026-06-22 | 1.15 | 1.21 | 1.12 | 1.13 | 257K | -0.44% |
| 2026-06-18 | 1.15 | 1.18 | 1.13 | 1.14 | 77K | +0.44% |
| 2026-06-17 | 1.16 | 1.19 | 1.13 | 1.13 | 103K | -3.42% |
| 2026-06-16 | 1.19 | 1.21 | 1.15 | 1.17 | 59K | -3.31% |
| 2026-06-15 | 1.17 | 1.23 | 1.17 | 1.21 | 13K | +6.14% |
| 2026-06-12 | 1.19 | 1.26 | 1.13 | 1.14 | 33K | -1.72% |
| 2026-06-11 | 1.18 | 1.19 | 1.15 | 1.16 | 23K | 0.00% |
| 2026-06-10 | 1.19 | 1.21 | 1.14 | 1.16 | 15K | -2.52% |
| 2026-06-09 | 1.20 | 1.21 | 1.13 | 1.19 | 38K | 0.00% |
| 2026-06-08 | 1.21 | 1.26 | 1.16 | 1.19 | 24K | -0.83% |
| 2026-06-05 | 1.31 | 1.35 | 1.18 | 1.20 | 188K | -9.77% |
| 2026-06-04 | 1.30 | 1.34 | 1.27 | 1.33 | 107K | +5.56% |
| 2026-06-03 | 1.29 | 1.29 | 1.25 | 1.26 | 34K | -3.08% |
| 2026-06-02 | 1.27 | 1.30 | 1.26 | 1.30 | 32K | +0.78% |
| 2026-06-01 | 1.29 | 1.30 | 1.26 | 1.29 | 63K | -1.53% |
| 2026-05-29 | 1.30 | 1.33 | 1.27 | 1.31 | 59K | 0.00% |
| 2026-05-28 | 1.25 | 1.31 | 1.25 | 1.31 | 25K | +1.55% |
| 2026-05-27 | 1.32 | 1.34 | 1.28 | 1.29 | 20K | 0.00% |
| 2026-05-26 | 1.35 | 1.35 | 1.29 | 1.29 | 30K | -5.15% |
| 2026-05-22 | 1.37 | 1.38 | 1.30 | 1.36 | 37K | +1.49% |
| 2026-05-21 | 1.31 | 1.35 | 1.22 | 1.34 | 245K | +3.08% |
| 2026-05-20 | 1.27 | 1.34 | 1.26 | 1.30 | 26K | +0.78% |
| 2026-05-19 | 1.28 | 1.33 | 1.26 | 1.29 | 19K | +1.57% |
| 2026-05-18 | 1.31 | 1.31 | 1.26 | 1.27 | 13K | -1.55% |
| 2026-05-15 | 1.30 | 1.33 | 1.28 | 1.29 | 12K | -2.27% |
| 2026-05-14 | 1.29 | 1.34 | 1.27 | 1.32 | 15K | +1.54% |
| 2026-05-13 | 1.30 | 1.33 | 1.28 | 1.30 | 28K | -0.76% |
| 2026-05-12 | 1.38 | 1.40 | 1.30 | 1.31 | 40K | -5.07% |
| 2026-05-11 | 1.41 | 1.41 | 1.38 | 1.38 | 67K | -0.72% |
| 2026-05-08 | 1.40 | 1.43 | 1.38 | 1.39 | 20K | -1.42% |
| 2026-05-07 | 1.48 | 1.48 | 1.41 | 1.41 | 50K | 0.00% |
| 2026-05-06 | 1.40 | 1.48 | 1.39 | 1.41 | 20K | -0.70% |
| 2026-05-05 | 1.44 | 1.45 | 1.40 | 1.42 | 15K | +0.71% |
| 2026-05-04 | 1.42 | 1.44 | 1.39 | 1.41 | 21K | -2.08% |
| 2026-05-01 | 1.41 | 1.55 | 1.38 | 1.44 | 88K | +0.70% |
| 2026-04-30 | 1.44 | 1.46 | 1.41 | 1.43 | 25K | -0.69% |
| 2026-04-29 | 1.45 | 1.45 | 1.36 | 1.44 | 47K | -3.36% |
| 2026-04-28 | 1.60 | 1.67 | 1.43 | 1.49 | 276K | -0.67% |
| 2026-04-27 | 1.52 | 1.60 | 1.47 | 1.50 | 45K | +2.74% |
| 2026-04-24 | 1.50 | 1.50 | 1.42 | 1.46 | 15K | -1.35% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VIVS — Frequently Asked Questions
Quick answers to the most common questions about buying VIVS stock.
How has VIVS stock performed recently?
VIVS declined -48.9% over the past year, below its 5-year annualized CAGR of -12.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is VIVS's all-time high price?
VivoSim Labs, Inc. reached $5.30 on 2025-09-15. The 52-week high is $5.30. Current 1-year return of -48.9% places the stock further from historical peaks.
Where can I download VIVS historical price data?
This page provides VIVS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.