Vivos Therapeutics, Inc. (VVOS)
NASDAQ: VVOS · Real-Time Price · USD
2.070
-0.080 (-3.72%)
At close: Dec 5, 2025, 4:00 PM EST
2.060
-0.010 (-0.48%)
After-hours: Dec 5, 2025, 7:45 PM EST
Vivos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.16 | 2.16 | 2.04 | 2.07 | 2.07 | -3.72% | 70,169 |
| Dec 4, 2025 | 2.04 | 2.16 | 2.04 | 2.15 | 2.15 | 3.86% | 75,837 |
| Dec 3, 2025 | 2.04 | 2.10 | 1.98 | 2.07 | 2.07 | 0.98% | 192,549 |
| Dec 2, 2025 | 2.16 | 2.17 | 2.05 | 2.05 | 2.05 | -3.76% | 117,279 |
| Dec 1, 2025 | 2.26 | 2.28 | 2.10 | 2.13 | 2.13 | -5.75% | 108,742 |
| Nov 28, 2025 | 2.28 | 2.33 | 2.24 | 2.26 | 2.26 | 0.89% | 105,511 |
| Nov 26, 2025 | 2.17 | 2.28 | 2.15 | 2.24 | 2.24 | 1.82% | 113,371 |
| Nov 25, 2025 | 2.16 | 2.23 | 2.12 | 2.20 | 2.20 | 2.33% | 97,599 |
| Nov 24, 2025 | 2.23 | 2.23 | 2.03 | 2.15 | 2.15 | -2.27% | 268,037 |
| Nov 21, 2025 | 2.14 | 2.23 | 2.10 | 2.20 | 2.20 | 3.77% | 79,107 |
| Nov 20, 2025 | 2.26 | 2.48 | 2.12 | 2.12 | 2.12 | -10.17% | 273,681 |
| Nov 19, 2025 | 2.41 | 2.50 | 2.33 | 2.36 | 2.36 | -4.45% | 77,063 |
| Nov 18, 2025 | 2.43 | 2.47 | 2.36 | 2.47 | 2.47 | 3.35% | 34,252 |
| Nov 17, 2025 | 2.39 | 2.48 | 2.30 | 2.39 | 2.39 | 2.14% | 92,725 |
| Nov 14, 2025 | 2.38 | 2.44 | 2.30 | 2.34 | 2.34 | -3.31% | 72,137 |
| Nov 13, 2025 | 2.51 | 2.51 | 2.36 | 2.42 | 2.42 | -3.97% | 113,027 |
| Nov 12, 2025 | 2.62 | 2.72 | 2.50 | 2.52 | 2.52 | -2.70% | 105,726 |
| Nov 11, 2025 | 2.54 | 2.67 | 2.54 | 2.59 | 2.59 | 1.97% | 48,731 |
| Nov 10, 2025 | 2.58 | 2.60 | 2.47 | 2.54 | 2.54 | -1.17% | 38,445 |
| Nov 7, 2025 | 2.36 | 2.58 | 2.30 | 2.57 | 2.57 | 10.78% | 207,794 |
| Nov 6, 2025 | 2.44 | 2.54 | 2.30 | 2.32 | 2.32 | -4.53% | 133,354 |
| Nov 5, 2025 | 2.36 | 2.53 | 2.36 | 2.43 | 2.43 | 2.97% | 87,978 |
| Nov 4, 2025 | 2.41 | 2.58 | 2.35 | 2.36 | 2.36 | -4.45% | 241,735 |
| Nov 3, 2025 | 2.55 | 2.57 | 2.45 | 2.47 | 2.47 | -4.26% | 112,168 |
| Oct 31, 2025 | 2.56 | 2.63 | 2.55 | 2.58 | 2.58 | - | 77,878 |
| Oct 30, 2025 | 2.61 | 2.68 | 2.57 | 2.58 | 2.58 | -3.37% | 94,783 |
| Oct 29, 2025 | 2.62 | 2.88 | 2.52 | 2.67 | 2.67 | 2.69% | 181,412 |
| Oct 28, 2025 | 2.69 | 2.75 | 2.58 | 2.60 | 2.60 | -4.41% | 181,303 |
| Oct 27, 2025 | 3.05 | 3.05 | 2.67 | 2.72 | 2.72 | -9.63% | 294,353 |
| Oct 24, 2025 | 2.98 | 3.11 | 2.95 | 3.01 | 3.01 | 1.35% | 90,384 |
| Oct 23, 2025 | 2.65 | 3.00 | 2.65 | 2.97 | 2.97 | 11.24% | 326,818 |
| Oct 22, 2025 | 2.77 | 2.79 | 2.59 | 2.67 | 2.67 | -3.26% | 239,993 |
| Oct 21, 2025 | 2.82 | 2.89 | 2.60 | 2.76 | 2.76 | -3.16% | 370,273 |
| Oct 20, 2025 | 2.94 | 2.99 | 2.83 | 2.85 | 2.85 | -1.72% | 210,318 |
| Oct 17, 2025 | 2.94 | 2.99 | 2.80 | 2.90 | 2.90 | 0.35% | 418,612 |
| Oct 16, 2025 | 3.16 | 3.21 | 2.83 | 2.89 | 2.89 | -8.25% | 671,450 |
| Oct 15, 2025 | 3.22 | 3.28 | 3.10 | 3.15 | 3.15 | -0.94% | 179,065 |
| Oct 14, 2025 | 3.16 | 3.24 | 3.10 | 3.18 | 3.18 | 0.32% | 277,237 |
| Oct 13, 2025 | 3.07 | 3.28 | 3.02 | 3.17 | 3.17 | 1.60% | 402,549 |
| Oct 10, 2025 | 3.10 | 3.22 | 3.07 | 3.12 | 3.12 | -0.32% | 366,857 |
| Oct 9, 2025 | 3.21 | 3.27 | 3.10 | 3.13 | 3.13 | -2.19% | 104,817 |
| Oct 8, 2025 | 3.06 | 3.25 | 3.06 | 3.20 | 3.20 | 3.23% | 102,511 |
| Oct 7, 2025 | 3.30 | 3.35 | 3.06 | 3.10 | 3.10 | -4.62% | 168,634 |
| Oct 6, 2025 | 3.20 | 3.42 | 3.10 | 3.25 | 3.25 | 1.88% | 553,521 |
| Oct 3, 2025 | 3.14 | 3.30 | 3.14 | 3.19 | 3.19 | -0.31% | 121,599 |
| Oct 2, 2025 | 3.19 | 3.34 | 3.13 | 3.20 | 3.20 | 0.31% | 172,108 |
| Oct 1, 2025 | 3.12 | 3.20 | 2.95 | 3.19 | 3.19 | 2.90% | 248,309 |
| Sep 30, 2025 | 3.17 | 3.45 | 3.00 | 3.10 | 3.10 | -0.96% | 921,033 |
| Sep 29, 2025 | 3.12 | 3.29 | 3.06 | 3.13 | 3.13 | 0.32% | 105,749 |
| Sep 26, 2025 | 3.33 | 3.41 | 3.12 | 3.12 | 3.12 | -6.87% | 185,211 |
| Sep 25, 2025 | 3.45 | 3.58 | 3.32 | 3.35 | 3.35 | -3.74% | 110,322 |
| Sep 24, 2025 | 3.33 | 3.53 | 3.33 | 3.48 | 3.48 | 3.57% | 74,706 |
| Sep 23, 2025 | 3.40 | 3.49 | 3.36 | 3.36 | 3.36 | -0.59% | 160,665 |
| Sep 22, 2025 | 3.40 | 3.61 | 3.38 | 3.38 | 3.38 | -1.74% | 365,348 |
| Sep 19, 2025 | 3.33 | 3.57 | 3.31 | 3.44 | 3.44 | 2.99% | 249,764 |
| Sep 18, 2025 | 3.51 | 3.55 | 3.34 | 3.34 | 3.34 | -5.11% | 513,936 |
| Sep 17, 2025 | 3.37 | 3.70 | 3.17 | 3.52 | 3.52 | 3.53% | 5,430,057 |
| Sep 16, 2025 | 3.43 | 3.51 | 3.37 | 3.40 | 3.40 | 0.59% | 72,455 |
| Sep 15, 2025 | 3.55 | 3.66 | 3.34 | 3.38 | 3.38 | -2.59% | 134,134 |
| Sep 12, 2025 | 3.65 | 3.67 | 3.46 | 3.47 | 3.47 | -4.67% | 98,919 |
| Sep 11, 2025 | 3.70 | 3.82 | 3.60 | 3.64 | 3.64 | -4.46% | 124,656 |
| Sep 10, 2025 | 3.84 | 3.98 | 3.71 | 3.81 | 3.81 | -1.42% | 76,075 |
| Sep 9, 2025 | 3.83 | 4.02 | 3.81 | 3.87 | 3.87 | 0.91% | 61,643 |
| Sep 8, 2025 | 4.11 | 4.13 | 3.80 | 3.83 | 3.83 | -7.04% | 183,869 |
| Sep 5, 2025 | 4.34 | 4.41 | 3.95 | 4.12 | 4.12 | -6.36% | 124,046 |
| Sep 4, 2025 | 4.57 | 4.57 | 4.20 | 4.40 | 4.40 | -2.87% | 49,684 |
| Sep 3, 2025 | 4.19 | 4.63 | 4.16 | 4.53 | 4.53 | 7.09% | 78,856 |
| Sep 2, 2025 | 4.33 | 4.51 | 4.15 | 4.23 | 4.23 | -2.31% | 87,882 |
| Aug 29, 2025 | 4.70 | 4.93 | 4.23 | 4.33 | 4.33 | -6.68% | 96,881 |
| Aug 28, 2025 | 4.58 | 4.93 | 4.51 | 4.64 | 4.64 | 0.98% | 63,312 |
| Aug 27, 2025 | 4.71 | 4.82 | 4.59 | 4.60 | 4.60 | -2.03% | 52,436 |
| Aug 26, 2025 | 4.64 | 5.12 | 4.51 | 4.69 | 4.69 | 1.41% | 245,201 |
| Aug 25, 2025 | 4.20 | 4.84 | 4.10 | 4.63 | 4.63 | 10.12% | 257,162 |
| Aug 22, 2025 | 4.49 | 4.50 | 4.16 | 4.20 | 4.20 | -8.70% | 163,651 |
| Aug 21, 2025 | 4.16 | 4.60 | 4.02 | 4.60 | 4.60 | 11.38% | 92,267 |
| Aug 20, 2025 | 4.10 | 4.25 | 3.54 | 4.13 | 4.13 | -3.28% | 366,933 |
| Aug 19, 2025 | 4.44 | 4.57 | 4.21 | 4.27 | 4.27 | -4.04% | 108,091 |
| Aug 18, 2025 | 4.12 | 4.53 | 4.00 | 4.45 | 4.45 | 8.27% | 142,735 |
| Aug 15, 2025 | 4.33 | 4.35 | 3.72 | 4.11 | 4.11 | -10.85% | 339,384 |
| Aug 14, 2025 | 4.50 | 4.81 | 4.50 | 4.61 | 4.61 | - | 121,884 |
| Aug 13, 2025 | 4.70 | 4.80 | 4.60 | 4.61 | 4.61 | -2.95% | 53,181 |
| Aug 12, 2025 | 4.60 | 4.83 | 4.48 | 4.75 | 4.75 | 3.71% | 108,430 |
| Aug 11, 2025 | 4.45 | 4.72 | 4.31 | 4.58 | 4.58 | 4.09% | 107,436 |
| Aug 8, 2025 | 4.51 | 4.67 | 4.33 | 4.40 | 4.40 | -2.65% | 95,859 |
| Aug 7, 2025 | 4.55 | 4.88 | 4.31 | 4.52 | 4.52 | -2.38% | 56,427 |
| Aug 6, 2025 | 4.90 | 5.06 | 4.51 | 4.63 | 4.63 | -6.09% | 140,945 |
| Aug 5, 2025 | 4.78 | 5.02 | 4.70 | 4.93 | 4.93 | 3.57% | 77,280 |
| Aug 4, 2025 | 5.17 | 5.21 | 4.65 | 4.76 | 4.76 | -8.11% | 183,324 |
| Aug 1, 2025 | 4.15 | 5.69 | 4.10 | 5.18 | 5.18 | 19.63% | 982,995 |
| Jul 31, 2025 | 4.44 | 4.50 | 4.15 | 4.33 | 4.33 | -4.20% | 132,548 |
| Jul 30, 2025 | 4.30 | 4.71 | 4.30 | 4.52 | 4.52 | 1.35% | 69,564 |
| Jul 29, 2025 | 4.67 | 4.88 | 4.40 | 4.46 | 4.46 | -5.61% | 143,005 |
| Jul 28, 2025 | 5.18 | 5.24 | 4.68 | 4.73 | 4.73 | -9.83% | 135,291 |
| Jul 25, 2025 | 5.39 | 5.58 | 5.22 | 5.24 | 5.24 | -3.32% | 96,435 |
| Jul 24, 2025 | 5.55 | 5.60 | 5.33 | 5.42 | 5.42 | -3.39% | 127,860 |
| Jul 23, 2025 | 5.54 | 5.94 | 5.42 | 5.61 | 5.61 | 2.00% | 103,040 |
| Jul 22, 2025 | 5.43 | 5.70 | 5.30 | 5.50 | 5.50 | 1.10% | 106,008 |
| Jul 21, 2025 | 5.80 | 5.80 | 5.17 | 5.44 | 5.44 | -6.53% | 340,581 |
| Jul 18, 2025 | 5.58 | 5.95 | 5.26 | 5.82 | 5.82 | 1.57% | 269,289 |
| Jul 17, 2025 | 6.21 | 6.46 | 5.71 | 5.73 | 5.73 | -5.60% | 299,149 |