Vivos Therapeutics, Inc. (VVOS)
NASDAQ: VVOS · Real-Time Price · USD
1.350
-0.060 (-4.26%)
At close: Mar 3, 2026, 4:00 PM EST
1.300
-0.050 (-3.70%)
After-hours: Mar 3, 2026, 7:25 PM EST
Vivos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.48 | 1.48 | 1.33 | 1.35 | 1.35 | -4.26% | 63,020 |
| Mar 2, 2026 | 1.35 | 1.45 | 1.32 | 1.41 | 1.41 | 0.71% | 58,403 |
| Feb 27, 2026 | 1.46 | 1.48 | 1.37 | 1.40 | 1.40 | -3.45% | 54,703 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.39 | 1.45 | 1.45 | -1.36% | 93,803 |
| Feb 25, 2026 | 1.54 | 1.67 | 1.45 | 1.47 | 1.47 | -4.61% | 295,146 |
| Feb 24, 2026 | 1.59 | 1.59 | 1.50 | 1.54 | 1.54 | 1.38% | 25,392 |
| Feb 23, 2026 | 1.59 | 1.62 | 1.51 | 1.52 | 1.52 | -6.75% | 48,812 |
| Feb 20, 2026 | 1.64 | 1.72 | 1.58 | 1.63 | 1.63 | - | 16,209 |
| Feb 19, 2026 | 1.60 | 1.71 | 1.58 | 1.63 | 1.63 | 0.62% | 41,183 |
| Feb 18, 2026 | 1.57 | 1.67 | 1.57 | 1.62 | 1.62 | 2.53% | 51,586 |
| Feb 17, 2026 | 1.50 | 1.62 | 1.46 | 1.58 | 1.58 | 3.95% | 88,804 |
| Feb 13, 2026 | 1.60 | 1.73 | 1.51 | 1.52 | 1.52 | -1.94% | 176,762 |
| Feb 12, 2026 | 1.66 | 1.66 | 1.52 | 1.55 | 1.55 | -7.19% | 95,872 |
| Feb 11, 2026 | 1.71 | 1.72 | 1.62 | 1.67 | 1.67 | -2.34% | 90,883 |
| Feb 10, 2026 | 1.75 | 1.88 | 1.69 | 1.71 | 1.71 | 1.18% | 200,864 |
| Feb 9, 2026 | 1.53 | 1.71 | 1.53 | 1.69 | 1.69 | 9.03% | 96,995 |
| Feb 6, 2026 | 1.50 | 1.58 | 1.47 | 1.55 | 1.55 | 3.33% | 87,649 |
| Feb 5, 2026 | 1.49 | 1.59 | 1.44 | 1.50 | 1.50 | - | 221,605 |
| Feb 4, 2026 | 1.50 | 1.51 | 1.42 | 1.50 | 1.50 | -1.32% | 110,683 |
| Feb 3, 2026 | 1.62 | 1.63 | 1.46 | 1.52 | 1.52 | -6.17% | 174,759 |
| Feb 2, 2026 | 1.62 | 1.66 | 1.58 | 1.62 | 1.62 | - | 56,669 |
| Jan 30, 2026 | 1.65 | 1.65 | 1.56 | 1.62 | 1.62 | - | 129,341 |
| Jan 29, 2026 | 1.69 | 1.70 | 1.56 | 1.62 | 1.62 | -5.26% | 128,181 |
| Jan 28, 2026 | 1.75 | 1.81 | 1.66 | 1.71 | 1.71 | -4.47% | 128,451 |
| Jan 27, 2026 | 1.70 | 1.83 | 1.68 | 1.79 | 1.79 | 5.29% | 103,700 |
| Jan 26, 2026 | 1.77 | 1.77 | 1.67 | 1.70 | 1.70 | -3.95% | 114,546 |
| Jan 23, 2026 | 1.85 | 1.93 | 1.67 | 1.77 | 1.77 | -3.28% | 199,391 |
| Jan 22, 2026 | 1.83 | 1.90 | 1.83 | 1.83 | 1.83 | - | 112,589 |
| Jan 21, 2026 | 1.97 | 2.01 | 1.78 | 1.83 | 1.83 | -7.11% | 333,015 |
| Jan 20, 2026 | 2.07 | 2.09 | 1.94 | 1.97 | 1.97 | -4.83% | 86,319 |
| Jan 16, 2026 | 2.11 | 2.15 | 2.00 | 2.07 | 2.07 | -3.27% | 140,588 |
| Jan 15, 2026 | 2.13 | 2.18 | 2.08 | 2.14 | 2.14 | 2.39% | 89,066 |
| Jan 14, 2026 | 2.00 | 2.15 | 1.96 | 2.09 | 2.09 | 7.18% | 115,811 |
| Jan 13, 2026 | 2.07 | 2.08 | 1.94 | 1.95 | 1.95 | -5.80% | 203,614 |
| Jan 12, 2026 | 2.10 | 2.17 | 2.00 | 2.07 | 2.07 | 0.49% | 134,934 |
| Jan 9, 2026 | 2.26 | 2.34 | 2.03 | 2.06 | 2.06 | -7.21% | 154,354 |
| Jan 8, 2026 | 2.28 | 2.31 | 2.17 | 2.22 | 2.22 | -2.42% | 58,539 |
| Jan 7, 2026 | 2.40 | 2.41 | 2.22 | 2.28 | 2.28 | -4.41% | 89,004 |
| Jan 6, 2026 | 2.50 | 2.54 | 2.36 | 2.38 | 2.38 | -3.64% | 89,156 |
| Jan 5, 2026 | 2.53 | 2.69 | 2.46 | 2.47 | 2.47 | -2.37% | 292,415 |
| Jan 2, 2026 | 2.07 | 2.57 | 2.07 | 2.53 | 2.53 | 24.63% | 402,192 |
| Dec 31, 2025 | 2.06 | 2.07 | 2.01 | 2.03 | 2.03 | -1.46% | 113,199 |
| Dec 30, 2025 | 1.99 | 2.08 | 1.98 | 2.06 | 2.06 | 1.48% | 54,291 |
| Dec 29, 2025 | 2.04 | 2.04 | 1.94 | 2.03 | 2.03 | - | 118,529 |
| Dec 26, 2025 | 2.03 | 2.07 | 2.00 | 2.03 | 2.03 | -1.46% | 80,317 |
| Dec 24, 2025 | 2.04 | 2.07 | 2.00 | 2.06 | 2.06 | 0.98% | 43,418 |
| Dec 23, 2025 | 2.03 | 2.07 | 2.00 | 2.04 | 2.04 | -0.49% | 75,609 |
| Dec 22, 2025 | 2.00 | 2.07 | 1.99 | 2.05 | 2.05 | 4.06% | 79,909 |
| Dec 19, 2025 | 2.00 | 2.07 | 1.97 | 1.97 | 1.97 | -0.51% | 84,162 |
| Dec 18, 2025 | 2.00 | 2.05 | 1.97 | 1.98 | 1.98 | 1.54% | 142,432 |