Skip to main content
logo
Vivos Therapeutics, Inc. (VVOS)
NASDAQ: VVOS · Real-Time Price · USD
1.825
-0.005 (-0.27%)
At close: Jan 22, 2026, 4:00 PM EST
1.830
+0.005 (0.27%)
After-hours: Jan 22, 2026, 4:00 PM EST

Vivos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20261.861.901.851.85-1.09%112,169
Jan 21, 20261.972.011.781.831.83-7.11%332,454
Jan 20, 20262.072.091.941.971.97-4.83%86,318
Jan 16, 20262.112.152.002.072.07-3.27%139,269
Jan 15, 20262.132.182.082.142.142.39%88,202
Jan 14, 20262.002.151.962.092.097.18%114,951
Jan 13, 20262.072.081.941.951.95-5.80%198,655
Jan 12, 20262.102.172.002.072.070.49%134,469
Jan 9, 20262.262.342.032.062.06-7.21%152,353
Jan 8, 20262.282.312.172.222.22-2.42%58,311
Jan 7, 20262.402.412.222.282.28-4.41%88,902
Jan 6, 20262.502.542.362.382.38-3.64%89,141
Jan 5, 20262.532.692.462.472.47-2.37%288,272
Jan 2, 20262.072.572.072.532.5324.63%399,971
Dec 31, 20252.062.072.012.032.03-1.46%113,192
Dec 30, 20251.992.081.982.062.061.48%53,829
Dec 29, 20252.042.041.942.032.03-118,476
Dec 26, 20252.032.072.002.032.03-1.46%80,054
Dec 24, 20252.042.072.002.062.060.98%43,418
Dec 23, 20252.032.072.002.042.04-0.49%75,601
Dec 22, 20252.002.071.992.052.054.06%79,783
Dec 19, 20252.002.071.971.971.97-0.51%84,161
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