Vivos Therapeutics, Inc. (VVOS)
NASDAQ: VVOS · Real-Time Price · USD
3.930
-0.310 (-7.31%)
At close: Jan 30, 2025, 4:00 PM
3.998
+0.068 (1.74%)
After-hours: Jan 30, 2025, 5:22 PM EST
Vivos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 4.26 | 4.44 | 3.85 | 3.93 | 3.93 | -7.31% | 265,163 |
| Jan 29, 2025 | 4.13 | 4.36 | 4.07 | 4.24 | 4.24 | 2.91% | 64,686 |
| Jan 28, 2025 | 4.14 | 4.25 | 4.05 | 4.12 | 4.12 | -2.37% | 134,915 |
| Jan 27, 2025 | 4.50 | 4.60 | 4.07 | 4.22 | 4.22 | -11.34% | 324,716 |
| Jan 24, 2025 | 4.80 | 5.12 | 4.71 | 4.76 | 4.76 | 1.06% | 199,302 |
| Jan 23, 2025 | 4.94 | 4.98 | 4.56 | 4.71 | 4.71 | -6.36% | 368,073 |
| Jan 22, 2025 | 5.40 | 5.46 | 4.94 | 5.03 | 5.03 | -10.34% | 328,768 |
| Jan 21, 2025 | 5.83 | 5.83 | 5.31 | 5.61 | 5.61 | -2.26% | 242,177 |
| Jan 17, 2025 | 6.04 | 6.28 | 5.61 | 5.74 | 5.74 | -3.53% | 628,727 |
| Jan 16, 2025 | 5.09 | 5.97 | 4.94 | 5.95 | 5.95 | 16.21% | 560,751 |
| Jan 15, 2025 | 5.13 | 5.37 | 4.97 | 5.12 | 5.12 | 1.19% | 222,051 |
| Jan 14, 2025 | 4.79 | 5.35 | 4.63 | 5.06 | 5.06 | 4.33% | 287,872 |
| Jan 13, 2025 | 5.10 | 5.22 | 4.41 | 4.85 | 4.85 | -4.53% | 538,988 |
| Jan 10, 2025 | 4.26 | 5.14 | 4.20 | 5.08 | 5.08 | 16.25% | 826,371 |
| Jan 8, 2025 | 4.36 | 4.39 | 4.05 | 4.37 | 4.37 | 0.37% | 317,619 |
| Jan 7, 2025 | 4.28 | 4.40 | 4.07 | 4.35 | 4.35 | 2.69% | 224,493 |
| Jan 6, 2025 | 4.45 | 4.48 | 4.12 | 4.24 | 4.24 | -2.97% | 228,544 |
| Jan 3, 2025 | 4.28 | 4.55 | 4.18 | 4.37 | 4.37 | 2.82% | 218,830 |
| Jan 2, 2025 | 4.37 | 4.48 | 4.11 | 4.25 | 4.25 | -0.93% | 139,304 |
| Dec 31, 2024 | 4.49 | 4.49 | 4.04 | 4.29 | 4.29 | -3.38% | 325,309 |
| Dec 30, 2024 | 4.52 | 4.52 | 4.18 | 4.44 | 4.44 | -4.52% | 311,722 |
| Dec 27, 2024 | 4.71 | 4.75 | 4.41 | 4.65 | 4.65 | -2.31% | 226,011 |
| Dec 26, 2024 | 4.82 | 4.89 | 4.53 | 4.76 | 4.76 | -1.04% | 144,775 |
| Dec 24, 2024 | 5.15 | 5.15 | 4.59 | 4.81 | 4.81 | -6.05% | 244,276 |
| Dec 23, 2024 | 4.75 | 5.24 | 4.01 | 5.12 | 5.12 | 2.81% | 686,659 |
| Dec 20, 2024 | 4.69 | 5.12 | 4.61 | 4.98 | 4.98 | 6.87% | 241,166 |
| Dec 19, 2024 | 4.66 | 4.83 | 4.54 | 4.66 | 4.66 | 2.64% | 143,711 |
| Dec 18, 2024 | 4.90 | 4.99 | 4.45 | 4.54 | 4.54 | -7.35% | 207,764 |
| Dec 17, 2024 | 5.05 | 5.17 | 4.66 | 4.90 | 4.90 | -1.01% | 138,964 |
| Dec 16, 2024 | 4.97 | 5.43 | 4.79 | 4.95 | 4.95 | 7.38% | 557,482 |
| Dec 13, 2024 | 4.62 | 4.66 | 4.14 | 4.61 | 4.61 | 3.60% | 209,011 |
| Dec 12, 2024 | 4.50 | 4.70 | 4.40 | 4.45 | 4.45 | -1.11% | 145,572 |
| Dec 11, 2024 | 4.64 | 4.73 | 4.31 | 4.50 | 4.50 | -1.10% | 119,271 |
| Dec 10, 2024 | 4.66 | 4.80 | 4.42 | 4.55 | 4.55 | -1.30% | 193,647 |
| Dec 9, 2024 | 4.30 | 4.67 | 4.05 | 4.61 | 4.61 | 10.55% | 284,943 |
| Dec 6, 2024 | 4.00 | 4.27 | 3.91 | 4.17 | 4.17 | 3.99% | 154,212 |
| Dec 5, 2024 | 4.04 | 4.30 | 3.94 | 4.01 | 4.01 | -0.50% | 181,271 |
| Dec 4, 2024 | 3.58 | 4.16 | 3.53 | 4.03 | 4.03 | 12.57% | 208,812 |
| Dec 3, 2024 | 3.66 | 3.79 | 3.44 | 3.58 | 3.58 | -2.19% | 163,070 |
| Dec 2, 2024 | 3.36 | 4.00 | 3.31 | 3.66 | 3.66 | 7.33% | 555,732 |
| Nov 29, 2024 | 3.39 | 3.44 | 3.31 | 3.41 | 3.41 | 0.29% | 78,175 |
| Nov 27, 2024 | 3.50 | 3.60 | 3.29 | 3.40 | 3.40 | -3.41% | 126,305 |
| Nov 26, 2024 | 3.41 | 3.64 | 3.18 | 3.52 | 3.52 | 4.14% | 370,999 |
| Nov 25, 2024 | 3.25 | 3.43 | 3.09 | 3.38 | 3.38 | 5.62% | 275,000 |
| Nov 22, 2024 | 3.00 | 3.28 | 3.00 | 3.20 | 3.20 | 8.47% | 273,734 |
| Nov 21, 2024 | 2.89 | 2.99 | 2.80 | 2.95 | 2.95 | 2.08% | 106,586 |
| Nov 20, 2024 | 2.86 | 2.97 | 2.77 | 2.89 | 2.89 | 2.12% | 69,685 |
| Nov 19, 2024 | 2.63 | 2.87 | 2.51 | 2.83 | 2.83 | 4.43% | 116,783 |
| Nov 18, 2024 | 2.82 | 2.94 | 2.70 | 2.71 | 2.71 | -4.58% | 162,284 |
| Nov 15, 2024 | 3.15 | 3.15 | 2.76 | 2.84 | 2.84 | -8.97% | 225,221 |
| Nov 14, 2024 | 3.12 | 3.23 | 2.95 | 3.12 | 3.12 | - | 228,494 |
| Nov 13, 2024 | 3.25 | 3.25 | 2.99 | 3.12 | 3.12 | -2.80% | 193,714 |
| Nov 12, 2024 | 3.25 | 3.25 | 3.01 | 3.21 | 3.21 | - | 148,737 |
| Nov 11, 2024 | 3.17 | 3.48 | 3.07 | 3.21 | 3.21 | 3.88% | 509,392 |
| Nov 8, 2024 | 2.87 | 3.25 | 2.82 | 3.09 | 3.09 | 8.80% | 339,238 |
| Nov 7, 2024 | 2.74 | 2.89 | 2.68 | 2.84 | 2.84 | 4.80% | 151,958 |
| Nov 6, 2024 | 2.68 | 2.77 | 2.67 | 2.71 | 2.71 | 2.26% | 72,969 |
| Nov 5, 2024 | 2.71 | 2.71 | 2.65 | 2.65 | 2.65 | -1.49% | 30,883 |
| Nov 4, 2024 | 2.70 | 2.75 | 2.61 | 2.69 | 2.69 | 0.37% | 54,342 |
| Nov 1, 2024 | 2.54 | 2.73 | 2.54 | 2.68 | 2.68 | 6.35% | 87,490 |
| Oct 31, 2024 | 2.73 | 2.73 | 2.52 | 2.52 | 2.52 | -6.67% | 108,048 |
| Oct 30, 2024 | 2.90 | 2.90 | 2.69 | 2.70 | 2.70 | -6.90% | 139,712 |
| Oct 29, 2024 | 2.93 | 2.93 | 2.77 | 2.90 | 2.90 | - | 76,982 |
| Oct 28, 2024 | 2.71 | 2.99 | 2.62 | 2.90 | 2.90 | 9.43% | 399,838 |
| Oct 25, 2024 | 2.70 | 2.76 | 2.65 | 2.65 | 2.65 | -0.75% | 79,240 |
| Oct 24, 2024 | 2.66 | 2.69 | 2.56 | 2.67 | 2.67 | 1.14% | 87,315 |
| Oct 23, 2024 | 2.66 | 2.66 | 2.56 | 2.64 | 2.64 | 0.38% | 70,317 |
| Oct 22, 2024 | 2.70 | 2.71 | 2.52 | 2.63 | 2.63 | -2.59% | 77,934 |
| Oct 21, 2024 | 2.67 | 2.95 | 2.61 | 2.70 | 2.70 | 1.12% | 339,331 |
| Oct 18, 2024 | 2.45 | 2.74 | 2.40 | 2.67 | 2.67 | 9.43% | 188,045 |
| Oct 17, 2024 | 2.50 | 2.53 | 2.40 | 2.44 | 2.44 | -3.56% | 82,035 |
| Oct 16, 2024 | 2.43 | 2.55 | 2.42 | 2.53 | 2.53 | 2.43% | 75,624 |
| Oct 15, 2024 | 2.44 | 2.54 | 2.38 | 2.47 | 2.47 | 0.41% | 69,425 |
| Oct 14, 2024 | 2.51 | 2.59 | 2.43 | 2.46 | 2.46 | -2.77% | 105,896 |
| Oct 11, 2024 | 2.32 | 2.53 | 2.30 | 2.53 | 2.53 | 9.52% | 85,638 |
| Oct 10, 2024 | 2.27 | 2.43 | 2.23 | 2.31 | 2.31 | 0.87% | 152,806 |
| Oct 9, 2024 | 2.39 | 2.40 | 2.27 | 2.29 | 2.29 | -4.98% | 146,226 |
| Oct 8, 2024 | 2.41 | 2.52 | 2.37 | 2.41 | 2.41 | -0.41% | 253,055 |
| Oct 7, 2024 | 2.51 | 2.58 | 2.39 | 2.42 | 2.42 | -3.59% | 96,419 |
| Oct 4, 2024 | 2.59 | 2.61 | 2.50 | 2.51 | 2.51 | 0.40% | 78,580 |
| Oct 3, 2024 | 2.37 | 2.52 | 2.31 | 2.50 | 2.50 | 2.88% | 135,243 |
| Oct 2, 2024 | 2.49 | 2.50 | 2.39 | 2.43 | 2.43 | -3.57% | 227,297 |
| Oct 1, 2024 | 2.60 | 2.62 | 2.43 | 2.52 | 2.52 | -3.45% | 205,032 |
| Sep 30, 2024 | 2.67 | 2.81 | 2.60 | 2.61 | 2.61 | -3.33% | 167,253 |
| Sep 27, 2024 | 3.06 | 3.09 | 2.63 | 2.70 | 2.70 | -11.76% | 989,725 |
| Sep 26, 2024 | 3.24 | 3.29 | 3.01 | 3.06 | 3.06 | -5.56% | 235,942 |
| Sep 25, 2024 | 3.02 | 3.35 | 3.02 | 3.24 | 3.24 | 6.58% | 424,278 |
| Sep 24, 2024 | 2.91 | 3.15 | 2.90 | 3.04 | 3.04 | 3.75% | 308,846 |
| Sep 23, 2024 | 3.04 | 3.18 | 2.93 | 2.93 | 2.93 | -4.87% | 413,836 |
| Sep 20, 2024 | 3.18 | 3.33 | 2.78 | 3.08 | 3.08 | -4.35% | 885,611 |
| Sep 19, 2024 | 3.28 | 3.29 | 2.93 | 3.22 | 3.22 | -22.03% | 3,650,994 |
| Sep 18, 2024 | 3.42 | 5.95 | 3.02 | 4.13 | 4.13 | 47.50% | 74,202,829 |
| Sep 17, 2024 | 3.00 | 3.15 | 2.70 | 2.80 | 2.80 | -5.08% | 168,207 |
| Sep 16, 2024 | 3.10 | 3.10 | 2.86 | 2.95 | 2.95 | - | 16,940 |
| Sep 13, 2024 | 2.88 | 3.00 | 2.77 | 2.95 | 2.95 | 3.15% | 16,319 |
| Sep 12, 2024 | 3.00 | 3.00 | 2.80 | 2.86 | 2.86 | -5.92% | 30,965 |
| Sep 11, 2024 | 2.98 | 3.15 | 2.90 | 3.04 | 3.04 | 0.66% | 52,061 |
| Sep 10, 2024 | 2.97 | 3.30 | 2.88 | 3.02 | 3.02 | 2.03% | 111,720 |
| Sep 9, 2024 | 2.79 | 2.99 | 2.65 | 2.96 | 2.96 | 12.98% | 63,091 |
| Sep 6, 2024 | 2.70 | 2.70 | 2.50 | 2.62 | 2.62 | -0.76% | 30,382 |