VivoSim Labs, Inc. (VIVS) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
VIVS Historical Performance
Short-Term Returns
VIVS Stock Price Trajectory (2025–2026)
As of May 8, 2026, VivoSim Labs, Inc. (VIVS) trades at $1.41, representing a -27.7% return over the past year. The stock has delivered a -18.0% total return over five years (-3.9% 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 -73.4%, currently trading 35% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers IMNM (+198.7% 1Y), PRAX (+775.0% 1Y), and KYMR (+190.7% 1Y), VIVS has underperformed the peer group average. Compare VIVS vs IMNM →
VIVS Historical Price Data (2025–2026)
Showing 30 of 266 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 1.58 | 1.58 | 1.46 | 1.48 | 21K | 0.00% |
| 2026-04-22 | 1.43 | 1.56 | 1.43 | 1.48 | 56K | +1.35% |
| 2026-04-21 | 1.60 | 1.60 | 1.42 | 1.46 | 62K | -5.18% |
| 2026-04-20 | 1.55 | 1.60 | 1.50 | 1.54 | 39K | -4.35% |
| 2026-04-17 | 1.54 | 1.89 | 1.51 | 1.61 | 71K | +7.33% |
| 2026-04-16 | 1.55 | 1.55 | 1.45 | 1.50 | 16K | -0.66% |
| 2026-04-15 | 1.60 | 1.60 | 1.46 | 1.51 | 19K | -0.66% |
| 2026-04-14 | 1.48 | 1.52 | 1.47 | 1.52 | 19K | +5.56% |
| 2026-04-13 | 1.44 | 1.47 | 1.44 | 1.44 | 10K | -0.69% |
| 2026-04-10 | 1.50 | 1.52 | 1.43 | 1.45 | 22K | -5.23% |
| 2026-04-09 | 1.58 | 1.58 | 1.52 | 1.53 | 19K | -3.16% |
| 2026-04-08 | 1.61 | 1.62 | 1.56 | 1.58 | 29K | -2.47% |
| 2026-04-07 | 1.76 | 1.87 | 1.60 | 1.62 | 68K | -5.26% |
| 2026-04-06 | 1.65 | 1.76 | 1.64 | 1.71 | 115K | +1.18% |
| 2026-04-02 | 1.50 | 1.70 | 1.47 | 1.69 | 56K | +4.32% |
| 2026-04-01 | 1.31 | 1.65 | 1.25 | 1.62 | 294K | +13.29% |
| 2026-03-31 | 1.40 | 1.48 | 1.40 | 1.43 | 56K | +3.62% |
| 2026-03-30 | 1.56 | 1.58 | 1.38 | 1.38 | 129K | -14.81% |
| 2026-03-27 | 1.64 | 1.69 | 1.58 | 1.62 | 39K | -4.14% |
| 2026-03-26 | 1.66 | 1.73 | 1.66 | 1.69 | 28K | -0.59% |
See VIVS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VIVS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VIVS vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonVIVS — Frequently Asked Questions
Quick answers to the most common questions about buying VIVS stock.
How has VIVS stock performed recently?
VIVS declined -27.7% over the past year, below its 5-year annualized CAGR of -3.9%. 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 -27.7% 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.