Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vivosim Labs In (VIVS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.2231 0.2236 0.2156 0.2198 33,933
25th Sep 2026 (Fri) 0.226 0.2268 0.2221 0.224 5,512
24th Sep 2026 (Thu) 0.226 0.2329 0.2208 0.2254 19,112
23rd Sep 2026 (Wed) 0.2421 0.2421 0.2229 0.2291 38,234
22nd Sep 2026 (Tue) 0.2508 0.2551 0.232 0.2353 52,717
21st Sep 2026 (Mon) 0.2309 0.2602 0.2306 0.2483 43,293
18th Sep 2026 (Fri) 0.2629 0.2629 0.2191 0.227 88,129
17th Sep 2026 (Thu) 0.263 0.2698 0.2564 0.2591 46,064
16th Sep 2026 (Wed) 0.2631 0.2706 0.2451 0.2621 448,663
15th Sep 2026 (Tue) 0.2778 0.2795 0.272 0.2725 13,137
14th Sep 2026 (Mon) 0.29 0.29 0.2721 0.2811 10,755
11th Sep 2026 (Fri) 0.295 0.295 0.2805 0.2831 22,975
10th Sep 2026 (Thu) 0.2784 0.3013 0.275 0.2998 34,778
9th Sep 2026 (Wed) 0.2774 0.2808 0.273 0.275 16,151
8th Sep 2026 (Tue) 0.278 0.2861 0.2725 0.2817 26,615
7th Sep 2026 (Mon) 0.2825 0.2825 0.2796 0.2782 9,731
4th Sep 2026 (Fri) 0.2825 0.2825 0.2796 0.2782 9,731
3rd Sep 2026 (Thu) 0.2758 0.282 0.273 0.279 15,345
2nd Sep 2026 (Wed) 0.2715 0.2811 0.271 0.2798 10,591
1st Sep 2026 (Tue) 0.2899 0.2899 0.2753 0.2787 6,326
31st Aug 2026 (Mon) 0.288 0.2915 0.2768 0.2914 53,523
28th Aug 2026 (Fri) 0.293 0.2967 0.2876 0.2853 21,434
27th Aug 2026 (Thu) 0.2879 0.2934 0.2845 0.293 24,285
26th Aug 2026 (Wed) 0.2851 0.2948 0.2843 0.291 10,196
25th Aug 2026 (Tue) 0.286 0.2962 0.2828 0.2916 28,761
24th Aug 2026 (Mon) 0.2835 0.30 0.2761 0.292 35,515
21st Aug 2026 (Fri) 0.272 0.289 0.272 0.286 21,693
20th Aug 2026 (Thu) 0.2771 0.2821 0.2713 0.2775 44,944
19th Aug 2026 (Wed) 0.2851 0.289 0.27 0.2773 54,342
18th Aug 2026 (Tue) 0.315 0.315 0.2646 0.2786 109,441
17th Aug 2026 (Mon) 0.32 0.3215 0.3141 0.318 49,757
14th Aug 2026 (Fri) 0.3281 0.3298 0.32 0.3225 69,117
13th Aug 2026 (Thu) 0.33 0.3353 0.3212 0.3281 53,015
12th Aug 2026 (Wed) 0.3462 0.3462 0.3291 0.3321 102,510
11th Aug 2026 (Tue) 0.3612 0.3702 0.3464 0.3526 133,284
10th Aug 2026 (Mon) 0.4196 0.4199 0.3485 0.3643 462,479
7th Aug 2026 (Fri) 0.3299 0.58 0.309 0.468 9,852,321
6th Aug 2026 (Thu) 0.3842 0.385 0.308 0.3299 219,678
5th Aug 2026 (Wed) 0.36 0.3772 0.3521 0.3635 61,365
4th Aug 2026 (Tue) 0.3255 0.3777 0.315 0.367 86,669
3rd Aug 2026 (Mon) 0.3436 0.3499 0.3233 0.3346 114,732
31st Jul 2026 (Fri) 0.4168 0.4168 0.3261 0.3446 669,003
30th Jul 2026 (Thu) 0.34 0.4213 0.3141 0.386 187,881
29th Jul 2026 (Wed) 0.3687 0.3699 0.3262 0.3449 62,465
FTSE 100 Latest
Value10,684.88
Change0.00