Vivos Therapeutics, Inc. (VVOS)
NASDAQ: VVOS · Real-Time Price · USD
0.448
+0.014 (3.13%)
At close: Jun 26, 2026, 4:00 PM EDT
0.456
+0.008 (1.85%)
After-hours: Jun 26, 2026, 7:26 PM EDT
Vivos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 3.13% | 103,124 |
| Jun 25, 2026 | 0.45 | 0.46 | 0.42 | 0.43 | 0.43 | -1.68% | 154,905 |
| Jun 24, 2026 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -5.34% | 261,029 |
| Jun 23, 2026 | 0.38 | 0.47 | 0.38 | 0.47 | 0.47 | 15.94% | 973,807 |
| Jun 22, 2026 | 0.49 | 0.50 | 0.40 | 0.40 | 0.40 | -19.56% | 734,381 |
| Jun 18, 2026 | 0.52 | 0.52 | 0.45 | 0.50 | 0.50 | -2.19% | 500,604 |
| Jun 17, 2026 | 0.53 | 0.58 | 0.49 | 0.51 | 0.51 | -6.12% | 724,528 |
| Jun 16, 2026 | 0.57 | 0.58 | 0.52 | 0.54 | 0.54 | -5.68% | 283,083 |
| Jun 15, 2026 | 0.56 | 0.58 | 0.52 | 0.58 | 0.58 | 0.93% | 397,001 |
| Jun 12, 2026 | 0.58 | 0.62 | 0.56 | 0.57 | 0.57 | -6.79% | 281,398 |
| Jun 11, 2026 | 0.67 | 0.67 | 0.55 | 0.61 | 0.61 | -3.94% | 426,301 |
| Jun 10, 2026 | 0.69 | 0.71 | 0.61 | 0.64 | 0.64 | -8.75% | 837,716 |
| Jun 9, 2026 | 0.91 | 0.98 | 0.69 | 0.70 | 0.70 | -19.52% | 1,322,880 |
| Jun 8, 2026 | 0.82 | 0.92 | 0.73 | 0.87 | 0.87 | 0.64% | 3,870,304 |
| Jun 5, 2026 | 0.73 | 1.36 | 0.70 | 0.86 | 0.86 | 24.84% | 70,279,192 |
| Jun 4, 2026 | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | 7.68% | 40,500 |
| Jun 3, 2026 | 0.67 | 0.70 | 0.63 | 0.64 | 0.64 | -5.18% | 146,976 |
| Jun 2, 2026 | 0.67 | 0.73 | 0.65 | 0.68 | 0.68 | -0.99% | 66,848 |
| Jun 1, 2026 | 0.73 | 0.74 | 0.66 | 0.69 | 0.69 | -2.14% | 141,086 |
| May 29, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 4.48% | 57,804 |
| May 28, 2026 | 0.67 | 0.69 | 0.62 | 0.67 | 0.67 | 1.35% | 101,761 |
| May 27, 2026 | 0.66 | 0.75 | 0.66 | 0.66 | 0.66 | 2.23% | 230,681 |
| May 26, 2026 | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | 6.02% | 128,280 |
| May 22, 2026 | 0.60 | 0.66 | 0.60 | 0.61 | 0.61 | 4.31% | 146,174 |
| May 21, 2026 | 0.58 | 0.60 | 0.55 | 0.58 | 0.58 | -0.88% | 256,443 |
| May 20, 2026 | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | 0.84% | 278,298 |
| May 19, 2026 | 0.59 | 0.65 | 0.58 | 0.59 | 0.59 | -2.32% | 55,266 |
| May 18, 2026 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | -6.55% | 208,297 |
| May 15, 2026 | 0.69 | 0.70 | 0.64 | 0.64 | 0.64 | -7.10% | 138,190 |
| May 14, 2026 | 0.74 | 0.75 | 0.66 | 0.69 | 0.69 | -3.67% | 158,079 |
| May 13, 2026 | 0.74 | 0.77 | 0.69 | 0.72 | 0.72 | -1.36% | 149,432 |
| May 12, 2026 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 4.85% | 69,529 |
| May 11, 2026 | 0.69 | 0.70 | 0.66 | 0.69 | 0.69 | 4.18% | 165,136 |
| May 8, 2026 | 0.66 | 0.70 | 0.65 | 0.66 | 0.66 | 0.18% | 127,884 |
| May 7, 2026 | 0.73 | 0.75 | 0.65 | 0.66 | 0.66 | -7.82% | 176,794 |
| May 6, 2026 | 0.70 | 0.74 | 0.70 | 0.72 | 0.72 | 1.47% | 152,117 |
| May 5, 2026 | 0.77 | 0.80 | 0.69 | 0.71 | 0.71 | -4.70% | 256,057 |
| May 4, 2026 | 0.82 | 0.85 | 0.74 | 0.74 | 0.74 | -7.77% | 233,389 |
| May 1, 2026 | 0.87 | 0.87 | 0.80 | 0.81 | 0.81 | 0.87% | 87,332 |
| Apr 30, 2026 | 0.80 | 0.86 | 0.80 | 0.80 | 0.80 | 2.26% | 107,561 |
| Apr 29, 2026 | 0.86 | 0.86 | 0.76 | 0.78 | 0.78 | -7.88% | 236,908 |
| Apr 28, 2026 | 0.88 | 0.92 | 0.85 | 0.85 | 0.85 | -1.59% | 88,477 |
| Apr 27, 2026 | 0.85 | 0.90 | 0.81 | 0.86 | 0.86 | 2.46% | 395,536 |
| Apr 24, 2026 | 0.92 | 0.92 | 0.82 | 0.84 | 0.84 | -5.97% | 151,246 |
| Apr 23, 2026 | 1.05 | 1.05 | 0.82 | 0.90 | 0.90 | -13.02% | 627,601 |
| Apr 22, 2026 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | - | 252,517 |
| Apr 21, 2026 | 1.03 | 1.08 | 1.00 | 1.03 | 1.03 | 1.98% | 238,454 |
| Apr 20, 2026 | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | 3.69% | 188,907 |
| Apr 17, 2026 | 1.10 | 1.10 | 0.96 | 0.97 | 0.97 | -10.63% | 668,722 |
| Apr 16, 2026 | 1.24 | 1.30 | 1.09 | 1.09 | 1.09 | -25.85% | 892,572 |
| Apr 15, 2026 | 1.35 | 1.54 | 1.33 | 1.47 | 1.47 | 8.89% | 435,804 |
| Apr 14, 2026 | 1.24 | 1.35 | 1.22 | 1.35 | 1.35 | 10.66% | 167,816 |
| Apr 13, 2026 | 1.19 | 1.25 | 1.18 | 1.22 | 1.22 | 0.83% | 82,187 |
| Apr 10, 2026 | 1.18 | 1.21 | 1.16 | 1.21 | 1.21 | 4.31% | 157,022 |
| Apr 9, 2026 | 1.18 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 128,481 |
| Apr 8, 2026 | 1.29 | 1.29 | 1.18 | 1.20 | 1.20 | -3.23% | 113,146 |
| Apr 7, 2026 | 1.29 | 1.32 | 1.14 | 1.24 | 1.24 | -5.34% | 375,643 |
| Apr 6, 2026 | 1.40 | 1.45 | 1.29 | 1.31 | 1.31 | -0.76% | 2,848,598 |
| Apr 2, 2026 | 1.26 | 1.35 | 1.25 | 1.32 | 1.32 | 1.54% | 170,903 |
| Apr 1, 2026 | 1.15 | 1.31 | 1.15 | 1.30 | 1.30 | 10.17% | 96,003 |
| Mar 31, 2026 | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | 8.26% | 69,126 |
| Mar 30, 2026 | 1.17 | 1.17 | 1.09 | 1.09 | 1.09 | -5.22% | 88,711 |
| Mar 27, 2026 | 1.15 | 1.20 | 1.11 | 1.15 | 1.15 | -3.36% | 134,373 |
| Mar 26, 2026 | 1.13 | 1.36 | 1.10 | 1.19 | 1.19 | 4.39% | 255,227 |
| Mar 25, 2026 | 1.15 | 1.20 | 1.09 | 1.14 | 1.14 | -0.87% | 85,877 |
| Mar 24, 2026 | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | -2.54% | 111,155 |
| Mar 23, 2026 | 1.23 | 1.26 | 1.18 | 1.18 | 1.18 | -3.28% | 44,153 |
| Mar 20, 2026 | 1.35 | 1.35 | 1.19 | 1.22 | 1.22 | -4.69% | 202,874 |
| Mar 19, 2026 | 1.31 | 1.36 | 1.26 | 1.28 | 1.28 | -4.48% | 56,781 |
| Mar 18, 2026 | 1.37 | 1.45 | 1.29 | 1.34 | 1.34 | 1.52% | 257,371 |
| Mar 17, 2026 | 1.30 | 1.39 | 1.30 | 1.32 | 1.32 | 1.54% | 95,179 |
| Mar 16, 2026 | 1.28 | 1.33 | 1.26 | 1.30 | 1.30 | 4.84% | 40,122 |
| Mar 13, 2026 | 1.27 | 1.34 | 1.19 | 1.24 | 1.24 | -4.62% | 216,022 |
| Mar 12, 2026 | 1.37 | 1.40 | 1.29 | 1.30 | 1.30 | -2.99% | 80,866 |
| Mar 11, 2026 | 1.34 | 1.50 | 1.30 | 1.34 | 1.34 | -0.37% | 432,714 |
| Mar 10, 2026 | 1.34 | 1.36 | 1.30 | 1.35 | 1.35 | 1.13% | 23,160 |
| Mar 9, 2026 | 1.30 | 1.37 | 1.26 | 1.33 | 1.33 | - | 46,806 |
| Mar 6, 2026 | 1.38 | 1.38 | 1.29 | 1.33 | 1.33 | -3.62% | 51,498 |
| Mar 5, 2026 | 1.39 | 1.43 | 1.34 | 1.38 | 1.38 | -4.17% | 84,445 |
| Mar 4, 2026 | 1.37 | 1.49 | 1.36 | 1.44 | 1.44 | 6.67% | 79,331 |
| Mar 3, 2026 | 1.48 | 1.48 | 1.33 | 1.35 | 1.35 | -4.26% | 66,793 |
| Mar 2, 2026 | 1.35 | 1.45 | 1.32 | 1.41 | 1.41 | 0.71% | 59,855 |
| Feb 27, 2026 | 1.46 | 1.48 | 1.37 | 1.40 | 1.40 | -3.45% | 54,807 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.39 | 1.45 | 1.45 | -1.36% | 93,871 |
| Feb 25, 2026 | 1.54 | 1.67 | 1.45 | 1.47 | 1.47 | -4.58% | 299,951 |
| Feb 24, 2026 | 1.59 | 1.59 | 1.50 | 1.54 | 1.54 | 1.35% | 26,297 |
| Feb 23, 2026 | 1.59 | 1.62 | 1.51 | 1.52 | 1.52 | -6.75% | 52,164 |
| Feb 20, 2026 | 1.64 | 1.72 | 1.58 | 1.63 | 1.63 | - | 19,977 |
| Feb 19, 2026 | 1.60 | 1.71 | 1.58 | 1.63 | 1.63 | 0.62% | 41,283 |
| Feb 18, 2026 | 1.57 | 1.67 | 1.57 | 1.62 | 1.62 | 2.53% | 53,478 |
| Feb 17, 2026 | 1.50 | 1.62 | 1.46 | 1.58 | 1.58 | 3.95% | 88,804 |
| Feb 13, 2026 | 1.60 | 1.73 | 1.51 | 1.52 | 1.52 | -1.94% | 176,762 |
| Feb 12, 2026 | 1.66 | 1.66 | 1.52 | 1.55 | 1.55 | -7.19% | 95,872 |
| Feb 11, 2026 | 1.71 | 1.72 | 1.62 | 1.67 | 1.67 | -2.34% | 90,883 |
| Feb 10, 2026 | 1.75 | 1.88 | 1.69 | 1.71 | 1.71 | 1.18% | 200,864 |
| Feb 9, 2026 | 1.53 | 1.71 | 1.53 | 1.69 | 1.69 | 9.03% | 96,995 |
| Feb 6, 2026 | 1.50 | 1.58 | 1.47 | 1.55 | 1.55 | 3.33% | 87,649 |
| Feb 5, 2026 | 1.49 | 1.59 | 1.44 | 1.50 | 1.50 | - | 221,605 |
| Feb 4, 2026 | 1.50 | 1.51 | 1.42 | 1.50 | 1.50 | -1.32% | 110,683 |
| Feb 3, 2026 | 1.62 | 1.63 | 1.46 | 1.52 | 1.52 | -6.17% | 174,759 |