Skip to main content
Vivos Therapeutics, Inc. (VVOS)
NASDAQ: VVOS · Real-Time Price · USD
1.340
+0.010 (0.75%)
Mar 9, 2026, 2:43 PM EDT - Market open

Vivos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.301.371.261.34-0.75%38,305
Mar 6, 20261.381.381.291.331.33-3.62%50,993
Mar 5, 20261.391.431.341.381.38-4.17%84,445
Mar 4, 20261.371.491.361.441.446.67%77,540
Mar 3, 20261.481.481.331.351.35-4.26%63,020
Mar 2, 20261.351.451.321.411.410.71%58,403
Feb 27, 20261.461.481.371.401.40-3.45%54,703
Feb 26, 20261.501.501.391.451.45-1.36%93,803
Feb 25, 20261.541.671.451.471.47-4.61%295,146
Feb 24, 20261.591.591.501.541.541.38%25,392
Feb 23, 20261.591.621.511.521.52-6.75%48,812
Feb 20, 20261.641.721.581.631.63-16,209
Feb 19, 20261.601.711.581.631.630.62%41,183
Feb 18, 20261.571.671.571.621.622.53%51,586
Feb 17, 20261.501.621.461.581.583.95%88,804
Feb 13, 20261.601.731.511.521.52-1.94%176,762
Feb 12, 20261.661.661.521.551.55-7.19%95,872
Feb 11, 20261.711.721.621.671.67-2.34%90,883
Feb 10, 20261.751.881.691.711.711.18%200,864
Feb 9, 20261.531.711.531.691.699.03%96,995
Feb 6, 20261.501.581.471.551.553.33%87,649
Feb 5, 20261.491.591.441.501.50-221,605
Feb 4, 20261.501.511.421.501.50-1.32%110,683
Feb 3, 20261.621.631.461.521.52-6.17%174,759
Feb 2, 20261.621.661.581.621.62-56,669
Jan 30, 20261.651.651.561.621.62-129,341
Jan 29, 20261.691.701.561.621.62-5.26%128,181
Jan 28, 20261.751.811.661.711.71-4.47%128,451
Jan 27, 20261.701.831.681.791.795.29%103,700
Jan 26, 20261.771.771.671.701.70-3.95%114,546
Jan 23, 20261.851.931.671.771.77-3.28%199,391
Jan 22, 20261.831.901.831.831.83-112,589
Jan 21, 20261.972.011.781.831.83-7.11%333,015
Jan 20, 20262.072.091.941.971.97-4.83%86,319
Jan 16, 20262.112.152.002.072.07-3.27%140,588
Jan 15, 20262.132.182.082.142.142.39%89,066
Jan 14, 20262.002.151.962.092.097.18%115,811
Jan 13, 20262.072.081.941.951.95-5.80%203,614
Jan 12, 20262.102.172.002.072.070.49%134,934
Jan 9, 20262.262.342.032.062.06-7.21%154,354
Jan 8, 20262.282.312.172.222.22-2.42%58,539
Jan 7, 20262.402.412.222.282.28-4.41%89,004
Jan 6, 20262.502.542.362.382.38-3.64%89,156
Jan 5, 20262.532.692.462.472.47-2.37%292,415
Jan 2, 20262.072.572.072.532.5324.63%402,192
Dec 31, 20252.062.072.012.032.03-1.46%113,199
Dec 30, 20251.992.081.982.062.061.48%54,291
Dec 29, 20252.042.041.942.032.03-118,529
Dec 26, 20252.032.072.002.032.03-1.46%80,317
Dec 24, 20252.042.072.002.062.060.98%43,418
Dec 23, 20252.032.072.002.042.04-0.49%75,609
Dec 22, 20252.002.071.992.052.054.06%79,909
Dec 19, 20252.002.071.971.971.97-0.51%84,162
Dec 18, 20252.002.051.971.981.981.54%142,432
Dec 17, 20252.062.061.931.951.95-3.47%148,009
Dec 16, 20252.042.082.012.022.02-141,848
Dec 15, 20252.132.131.982.022.02-2.42%221,865
Dec 12, 20252.182.182.042.072.07-1.90%116,559
Dec 11, 20252.222.222.112.112.11-3.65%94,406
Dec 10, 20252.132.282.122.192.191.39%162,059
Dec 9, 20252.182.212.122.162.16-54,857
Dec 8, 20252.102.202.052.162.164.35%259,520
Dec 5, 20252.162.162.042.072.07-3.72%70,169
Dec 4, 20252.042.162.042.152.153.86%76,057
Dec 3, 20252.042.101.982.072.070.98%192,549
Dec 2, 20252.162.172.052.052.05-3.76%119,287
Dec 1, 20252.262.282.102.132.13-5.75%111,011
Nov 28, 20252.282.332.242.262.260.89%108,296
Nov 26, 20252.172.282.152.242.241.82%113,671
Nov 25, 20252.162.232.122.202.202.33%97,966
Nov 24, 20252.232.232.032.152.15-2.27%268,038
Nov 21, 20252.142.232.102.202.203.77%81,522
Nov 20, 20252.262.482.122.122.12-10.17%273,681
Nov 19, 20252.412.502.332.362.36-4.45%77,063
Nov 18, 20252.432.472.362.472.473.35%34,252
Nov 17, 20252.392.482.302.392.392.14%92,725
Nov 14, 20252.382.442.302.342.34-3.31%72,137
Nov 13, 20252.512.512.362.422.42-3.97%113,027
Nov 12, 20252.622.722.502.522.52-2.70%105,726
Nov 11, 20252.542.672.542.592.591.97%48,731
Nov 10, 20252.582.602.472.542.54-1.17%38,445
Nov 7, 20252.362.582.302.572.5710.78%207,794
Nov 6, 20252.442.542.302.322.32-4.53%133,354
Nov 5, 20252.362.532.362.432.432.97%87,978
Nov 4, 20252.412.582.352.362.36-4.45%241,735
Nov 3, 20252.552.572.452.472.47-4.26%112,168
Oct 31, 20252.562.632.552.582.58-77,878
Oct 30, 20252.612.682.572.582.58-3.37%94,783
Oct 29, 20252.622.882.522.672.672.69%181,412
Oct 28, 20252.692.752.582.602.60-4.41%181,303
Oct 27, 20253.053.052.672.722.72-9.63%294,353
Oct 24, 20252.983.112.953.013.011.35%90,384
Oct 23, 20252.653.002.652.972.9711.24%326,818
Oct 22, 20252.772.792.592.672.67-3.26%239,993
Oct 21, 20252.822.892.602.762.76-3.16%370,273
Oct 20, 20252.942.992.832.852.85-1.72%210,318
Oct 17, 20252.942.992.802.902.900.35%418,612
Oct 16, 20253.163.212.832.892.89-8.25%671,450
Oct 15, 20253.223.283.103.153.15-0.94%179,065
Oct 14, 20253.163.243.103.183.180.32%277,237