Nasdaq · VIVS · stock
VivoSim Labs, INC. (VIVS) stock price history
Every Nasdaq trading session of VivoSim Labs, INC. from Feb 14, 2012 to Sep 28, 2026: 3,676 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VIVS adjusted close, 2012 to 2026
- $3,060
- All time high, 2013
- $3.54
- 52 week high, $0.2156 low
- 3,676
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
VIVS key facts
- VivoSim Labs, INC. (VIVS) closed at $0.2202 on Sep 28, 2026 on Nasdaq.
- VIVS's all time high close is $3,060, set on Nov 18, 2013; its all time low close is $0.2200 on Sep 25, 2026.
- VIVS's 52 week range is $0.2156 to $3.54.
- VIVS returned -93.1% over the year to Sep 28, 2026 and -99.7% over five years.
- Over ten years VIVS returned -100%, -56.6% a year compounded.
- VIVS's deepest drawdown was -100.0% from Nov 18, 2013 to Sep 25, 2026.
- DataCedar holds 3,676 daily sessions of VIVS history from Feb 14, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VIVS price chart, 2012 to 2026
VIVS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.1% |
| 3 months | -78.6% |
| 6 months | -86.4% |
| Year to date | -87.9% |
| 1 year | -93.1% |
| 3 years | -98.6% |
| 5 years | -99.7% |
| 10 years | -100.0% |
| Since Feb 14, 2012 | -99.9% |
| Compound annual growth, 14.6 years | -40.1% |
VIVS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3,060 on Nov 18, 2013
- All time low close
- $0.2200 on Sep 25, 2026
- 52 week high
- $3.54 on Oct 9, 2025
- 52 week low
- $0.2156 on Sep 28, 2026
- Deepest drawdown
- -100.0% from Nov 18, 2013 to Sep 25, 2026, not yet recovered
- Best single session
- +243.2% on Feb 25, 2025
- Worst single session
- -58.6% on Jun 27, 2012
- Volatility, 1 year annualised
- 117.0%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2013, +326%
- Worst calendar year
- 2021, -70%
VIVS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Feb 14, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.85 | $3.40 | $0.2156 | $0.2202 | -87.8% | 476.7M | 185 |
| 2025 | $5.76 | $21.96 | $1.41 | $1.81 | -67.2% | 106.5M | 250 |
| 2024 | $13.20 | $20.88 | $3.84 | $5.52 | -58.6% | 7.5M | 252 |
| 2023 | $17.64 | $40.80 | $12.00 | $13.32 | -21.3% | 2M | 250 |
| 2022 | $44.76 | $56.04 | $16.44 | $16.92 | -61.2% | 1.3M | 251 |
| 2021 | $149.52 | $287.04 | $43.56 | $43.56 | -70.5% | 4M | 252 |
| 2020 | $88.80 | $245.88 | $45.60 | $147.60 | +70.8% | 2.2M | 253 |
| 2019 | $223.20 | $283.20 | $52.80 | $86.40 | -62.5% | 1.2M | 252 |
| 2018 | $324.00 | $501.60 | $216.00 | $230.40 | -28.4% | 871.7K | 251 |
| 2017 | $849.60 | $940.80 | $316.80 | $321.60 | -60.5% | 1.2M | 251 |
| 2016 | $585.60 | $1,198 | $384.00 | $813.60 | +36.1% | 1M | 252 |
| 2015 | $1,718 | $1,781 | $456.00 | $597.60 | -65.7% | 1.4M | 252 |
| 2014 | $2,712 | $2,971 | $1,229 | $1,740 | -34.5% | 1.8M | 252 |
| 2013 | $643.20 | $3,276 | $564.00 | $2,657 | +325.8% | 2.6M | 252 |
| 2012 | $396.00 | $2,616 | $297.60 | $624.00 | n/a | 221K | 221 |
VIVS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.2202 | -24.1% |
| August 2026 | $0.2900 | -14.7% |
| July 2026 | $0.3400 | -68.2% |
| June 2026 | $1.07 | -18.3% |
| May 2026 | $1.31 | -8.4% |
| April 2026 | $1.43 | 0.0% |
| March 2026 | $1.43 | -34.1% |
| February 2026 | $2.17 | -25.7% |
| January 2026 | $2.92 | +61.3% |
| December 2025 | $1.81 | -19.2% |
| November 2025 | $2.24 | -17.0% |
| October 2025 | $2.70 | -7.5% |
About the VIVS data
Daily bars. 3,676 sessions from Feb 14, 2012 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 14, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VIVS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
VIVS share price history
