Skip to main content
Vivos Therapeutics, Inc. (VVOS)
NASDAQ: VVOS · Real-Time Price · USD
0.849
-0.014 (-1.59%)
At close: Apr 28, 2026, 4:00 PM EDT
0.898
+0.049 (5.72%)
After-hours: Apr 28, 2026, 7:01 PM EDT

Vivos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.880.920.850.850.85-1.59%83,020
Apr 27, 20260.850.900.810.860.862.46%395,426
Apr 24, 20260.920.920.820.840.84-5.97%148,502
Apr 23, 20261.051.050.820.900.90-13.02%617,674
Apr 22, 20261.051.061.011.031.03-195,386
Apr 21, 20261.031.081.001.031.031.98%237,554
Apr 20, 20261.011.040.991.011.013.69%181,172
Apr 17, 20261.101.100.960.970.97-10.63%666,424
Apr 16, 20261.241.301.091.091.09-25.85%865,431
Apr 15, 20261.351.541.331.471.478.89%411,231
Apr 14, 20261.241.351.221.351.3510.66%167,474
Apr 13, 20261.191.251.181.221.220.83%79,989
Apr 10, 20261.181.211.161.211.214.31%129,762
Apr 9, 20261.181.211.151.161.16-3.33%126,929
Apr 8, 20261.291.291.181.201.20-3.23%112,481
Apr 7, 20261.291.321.141.241.24-5.34%372,497
Apr 6, 20261.401.451.291.311.31-0.76%2,821,514
Apr 2, 20261.261.351.251.321.321.54%36,732
Apr 1, 20261.151.311.151.301.3010.17%95,951
Mar 31, 20261.091.181.091.181.188.26%68,326
Mar 30, 20261.171.171.091.091.09-5.22%88,668
Mar 27, 20261.151.201.111.151.15-3.36%129,798
Mar 26, 20261.131.361.101.191.194.39%251,399
Mar 25, 20261.151.201.091.141.14-0.87%80,790
Mar 24, 20261.171.181.121.151.15-2.54%107,656
Mar 23, 20261.231.261.181.181.18-3.28%44,117
Mar 20, 20261.351.351.191.221.22-4.69%197,441
Mar 19, 20261.311.361.261.281.28-4.48%56,743
Mar 18, 20261.371.451.291.341.341.52%257,368
Mar 17, 20261.301.391.301.321.321.54%93,628
Mar 16, 20261.281.331.261.301.304.84%39,622
Mar 13, 20261.271.341.191.241.24-4.62%215,947
Mar 12, 20261.371.401.291.301.30-2.99%80,354
Mar 11, 20261.341.501.301.341.34-0.37%415,913
Mar 10, 20261.341.361.301.351.351.13%23,160
Mar 9, 20261.301.371.261.331.33-43,268
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