Vivos Therapeutics, Inc. (VVOS)
NASDAQ: VVOS · Real-Time Price · USD
2.720
-0.130 (-4.56%)
Oct 21, 2025, 3:31 PM EDT - Market open
Vivos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 2.82 | 2.89 | 2.60 | 2.72 | - | -4.56% | 258,579 |
| Oct 20, 2025 | 2.94 | 2.99 | 2.83 | 2.85 | 2.85 | -1.72% | 210,318 |
| Oct 17, 2025 | 2.94 | 2.99 | 2.80 | 2.90 | 2.90 | 0.35% | 418,612 |
| Oct 16, 2025 | 3.16 | 3.21 | 2.83 | 2.89 | 2.89 | -8.25% | 671,450 |
| Oct 15, 2025 | 3.22 | 3.28 | 3.10 | 3.15 | 3.15 | -0.94% | 179,065 |
| Oct 14, 2025 | 3.16 | 3.24 | 3.10 | 3.18 | 3.18 | 0.32% | 277,237 |
| Oct 13, 2025 | 3.07 | 3.28 | 3.02 | 3.17 | 3.17 | 1.60% | 402,549 |
| Oct 10, 2025 | 3.10 | 3.22 | 3.07 | 3.12 | 3.12 | -0.32% | 366,857 |
| Oct 9, 2025 | 3.21 | 3.27 | 3.10 | 3.13 | 3.13 | -2.19% | 104,817 |
| Oct 8, 2025 | 3.06 | 3.25 | 3.06 | 3.20 | 3.20 | 3.23% | 102,511 |
| Oct 7, 2025 | 3.30 | 3.35 | 3.06 | 3.10 | 3.10 | -4.62% | 168,634 |
| Oct 6, 2025 | 3.20 | 3.42 | 3.10 | 3.25 | 3.25 | 1.88% | 553,521 |
| Oct 3, 2025 | 3.14 | 3.30 | 3.14 | 3.19 | 3.19 | -0.31% | 121,599 |
| Oct 2, 2025 | 3.19 | 3.34 | 3.13 | 3.20 | 3.20 | 0.31% | 172,108 |
| Oct 1, 2025 | 3.12 | 3.20 | 2.95 | 3.19 | 3.19 | 2.90% | 248,309 |
| Sep 30, 2025 | 3.17 | 3.45 | 3.00 | 3.10 | 3.10 | -0.96% | 921,033 |
| Sep 29, 2025 | 3.12 | 3.29 | 3.06 | 3.13 | 3.13 | 0.32% | 105,749 |
| Sep 26, 2025 | 3.33 | 3.41 | 3.12 | 3.12 | 3.12 | -6.87% | 185,211 |
| Sep 25, 2025 | 3.45 | 3.58 | 3.32 | 3.35 | 3.35 | -3.74% | 110,322 |
| Sep 24, 2025 | 3.33 | 3.53 | 3.33 | 3.48 | 3.48 | 3.57% | 74,706 |
| Sep 23, 2025 | 3.40 | 3.49 | 3.36 | 3.36 | 3.36 | -0.59% | 160,665 |
| Sep 22, 2025 | 3.40 | 3.61 | 3.38 | 3.38 | 3.38 | -1.74% | 365,348 |
| Sep 19, 2025 | 3.33 | 3.57 | 3.31 | 3.44 | 3.44 | 2.99% | 249,764 |
| Sep 18, 2025 | 3.51 | 3.55 | 3.34 | 3.34 | 3.34 | -5.11% | 513,936 |
| Sep 17, 2025 | 3.37 | 3.70 | 3.17 | 3.52 | 3.52 | 3.53% | 5,430,057 |
| Sep 16, 2025 | 3.43 | 3.51 | 3.37 | 3.40 | 3.40 | 0.59% | 72,455 |
| Sep 15, 2025 | 3.55 | 3.66 | 3.34 | 3.38 | 3.38 | -2.59% | 134,134 |
| Sep 12, 2025 | 3.65 | 3.67 | 3.46 | 3.47 | 3.47 | -4.67% | 98,919 |
| Sep 11, 2025 | 3.70 | 3.82 | 3.60 | 3.64 | 3.64 | -4.46% | 124,656 |
| Sep 10, 2025 | 3.84 | 3.98 | 3.71 | 3.81 | 3.81 | -1.42% | 76,075 |
| Sep 9, 2025 | 3.83 | 4.02 | 3.81 | 3.87 | 3.87 | 0.91% | 61,643 |
| Sep 8, 2025 | 4.11 | 4.13 | 3.80 | 3.83 | 3.83 | -7.04% | 183,869 |
| Sep 5, 2025 | 4.34 | 4.41 | 3.95 | 4.12 | 4.12 | -6.36% | 124,046 |
| Sep 4, 2025 | 4.57 | 4.57 | 4.20 | 4.40 | 4.40 | -2.87% | 49,684 |
| Sep 3, 2025 | 4.19 | 4.63 | 4.16 | 4.53 | 4.53 | 7.09% | 78,720 |
| Sep 2, 2025 | 4.33 | 4.51 | 4.15 | 4.23 | 4.23 | -2.31% | 87,882 |
| Aug 29, 2025 | 4.70 | 4.93 | 4.23 | 4.33 | 4.33 | -6.68% | 96,881 |
| Aug 28, 2025 | 4.58 | 4.93 | 4.51 | 4.64 | 4.64 | 0.98% | 63,312 |
| Aug 27, 2025 | 4.71 | 4.82 | 4.59 | 4.60 | 4.60 | -2.03% | 52,436 |
| Aug 26, 2025 | 4.64 | 5.12 | 4.51 | 4.69 | 4.69 | 1.41% | 245,201 |
| Aug 25, 2025 | 4.20 | 4.84 | 4.10 | 4.63 | 4.63 | 10.12% | 257,162 |
| Aug 22, 2025 | 4.49 | 4.50 | 4.16 | 4.20 | 4.20 | -8.70% | 163,651 |
| Aug 21, 2025 | 4.16 | 4.60 | 4.02 | 4.60 | 4.60 | 11.38% | 92,267 |
| Aug 20, 2025 | 4.10 | 4.25 | 3.54 | 4.13 | 4.13 | -3.28% | 366,933 |
| Aug 19, 2025 | 4.44 | 4.57 | 4.21 | 4.27 | 4.27 | -4.04% | 108,091 |
| Aug 18, 2025 | 4.12 | 4.53 | 4.00 | 4.45 | 4.45 | 8.27% | 142,735 |
| Aug 15, 2025 | 4.33 | 4.35 | 3.72 | 4.11 | 4.11 | -10.85% | 339,384 |
| Aug 14, 2025 | 4.50 | 4.81 | 4.50 | 4.61 | 4.61 | - | 121,884 |
| Aug 13, 2025 | 4.70 | 4.80 | 4.60 | 4.61 | 4.61 | -2.95% | 53,181 |
| Aug 12, 2025 | 4.60 | 4.83 | 4.48 | 4.75 | 4.75 | 3.71% | 108,430 |