Vivos Therapeutics, Inc. (VVOS)
NASDAQ: VVOS · Real-Time Price · USD
5.50
+0.06 (1.10%)
At close: Jul 22, 2025, 4:00 PM
5.62
+0.12 (2.18%)
After-hours: Jul 22, 2025, 7:58 PM EDT

Vivos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20255.435.705.305.505.501.10%106,008
Jul 21, 20255.805.805.175.445.44-6.53%340,581
Jul 18, 20255.585.955.265.825.821.57%269,289
Jul 17, 20256.216.465.715.735.73-5.60%299,149
Jul 16, 20256.666.735.906.076.07-9.94%493,691
Jul 15, 20256.927.036.596.746.74-3.02%205,410
Jul 14, 20256.757.406.306.956.951.91%523,033
Jul 11, 20256.727.956.446.826.822.25%1,265,306
Jul 10, 20255.946.745.616.676.6711.17%1,031,447
Jul 9, 20255.156.165.056.006.0017.19%973,641
Jul 8, 20255.085.454.805.125.12-0.97%802,210
Jul 7, 20254.385.274.135.175.1716.70%1,442,622
Jul 3, 20253.894.503.884.434.4315.67%994,461
Jul 2, 20253.804.233.663.833.83-1.03%1,166,152
Jul 1, 20254.214.683.553.873.8722.47%28,238,079
Jun 30, 20253.243.283.113.163.16-3.66%123,611
Jun 27, 20253.323.363.133.283.28-2.67%134,606
Jun 26, 20253.563.913.233.373.3710.49%1,445,468
Jun 25, 20253.013.202.863.053.052.69%359,131
Jun 24, 20253.003.042.762.972.971.02%230,861
Jun 23, 20252.883.052.712.942.945.00%213,461
Jun 20, 20252.702.902.552.802.8012.90%502,217
Jun 18, 20252.182.482.142.482.4814.81%321,192
Jun 17, 20252.232.252.142.162.16-3.14%70,517
Jun 16, 20252.152.282.122.232.234.21%123,033
Jun 13, 20252.152.192.032.142.140.47%168,977
Jun 12, 20252.172.272.102.132.13-4.05%112,967
Jun 11, 20252.192.302.142.222.225.21%185,275
Jun 10, 20252.232.232.072.112.11-1.40%101,272
Jun 9, 20252.122.232.062.142.14-4.04%148,957
Jun 6, 20252.252.322.162.232.230.90%52,196
Jun 5, 20252.342.392.202.212.21-5.56%84,416
Jun 4, 20252.372.432.242.342.34-0.85%137,944
Jun 3, 20252.432.472.302.362.36-1.67%88,131
Jun 2, 20252.362.472.222.402.40-0.83%132,497
May 30, 20252.502.552.352.422.42-2.81%142,858
May 29, 20252.342.552.302.492.498.73%99,085
May 28, 20252.332.452.242.292.290.88%77,549
May 27, 20252.282.462.252.272.27-0.44%146,546
May 23, 20252.102.492.072.282.289.09%245,897
May 22, 20252.042.191.982.092.090.48%135,639
May 21, 20252.182.202.072.082.08-3.03%88,865
May 20, 20252.252.302.072.152.15-7.14%275,227
May 19, 20252.532.532.272.312.31-9.06%164,811
May 16, 20252.902.902.472.542.54-16.99%365,661
May 15, 20252.983.182.903.063.060.66%95,655
May 14, 20253.133.172.913.043.04-3.18%145,432
May 13, 20253.153.333.033.143.14-68,522
May 12, 20253.073.152.993.143.144.67%71,665
May 9, 20252.933.022.763.003.005.63%53,212