Vivos Therapeutics, Inc. (VVOS)
NASDAQ: VVOS · Real-Time Price · USD
2.230
+0.020 (0.90%)
At close: Jun 6, 2025, 4:00 PM
2.220
-0.010 (-0.45%)
After-hours: Jun 6, 2025, 6:51 PM EDT
Vivos Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 2.25 | 2.32 | 2.16 | 2.23 | 2.23 | 0.90% | 52,171 |
Jun 5, 2025 | 2.34 | 2.39 | 2.20 | 2.21 | 2.21 | -5.56% | 84,416 |
Jun 4, 2025 | 2.37 | 2.43 | 2.24 | 2.34 | 2.34 | -0.85% | 137,944 |
Jun 3, 2025 | 2.43 | 2.47 | 2.30 | 2.36 | 2.36 | -1.67% | 88,131 |
Jun 2, 2025 | 2.36 | 2.47 | 2.22 | 2.40 | 2.40 | -0.83% | 132,497 |
May 30, 2025 | 2.50 | 2.55 | 2.35 | 2.42 | 2.42 | -2.81% | 142,858 |
May 29, 2025 | 2.34 | 2.55 | 2.30 | 2.49 | 2.49 | 8.73% | 99,085 |
May 28, 2025 | 2.33 | 2.45 | 2.24 | 2.29 | 2.29 | 0.88% | 77,549 |
May 27, 2025 | 2.28 | 2.46 | 2.25 | 2.27 | 2.27 | -0.44% | 146,546 |
May 23, 2025 | 2.10 | 2.49 | 2.07 | 2.28 | 2.28 | 9.09% | 245,897 |
May 22, 2025 | 2.04 | 2.19 | 1.98 | 2.09 | 2.09 | 0.48% | 135,639 |
May 21, 2025 | 2.18 | 2.20 | 2.07 | 2.08 | 2.08 | -3.03% | 88,865 |
May 20, 2025 | 2.25 | 2.30 | 2.07 | 2.15 | 2.15 | -7.14% | 275,227 |
May 19, 2025 | 2.53 | 2.53 | 2.27 | 2.31 | 2.31 | -9.06% | 164,811 |
May 16, 2025 | 2.90 | 2.90 | 2.47 | 2.54 | 2.54 | -16.99% | 365,661 |
May 15, 2025 | 2.98 | 3.18 | 2.90 | 3.06 | 3.06 | 0.66% | 95,655 |
May 14, 2025 | 3.13 | 3.17 | 2.91 | 3.04 | 3.04 | -3.18% | 145,432 |
May 13, 2025 | 3.15 | 3.33 | 3.03 | 3.14 | 3.14 | - | 68,522 |
May 12, 2025 | 3.07 | 3.15 | 2.99 | 3.14 | 3.14 | 4.67% | 71,665 |
May 9, 2025 | 2.93 | 3.02 | 2.76 | 3.00 | 3.00 | 5.63% | 53,212 |
May 8, 2025 | 2.72 | 2.95 | 2.63 | 2.84 | 2.84 | 4.03% | 53,332 |
May 7, 2025 | 2.63 | 2.73 | 2.55 | 2.73 | 2.73 | 6.23% | 56,379 |
May 6, 2025 | 2.55 | 2.69 | 2.50 | 2.57 | 2.57 | -1.53% | 63,169 |
May 5, 2025 | 2.70 | 2.73 | 2.53 | 2.61 | 2.61 | -4.40% | 52,389 |
May 2, 2025 | 2.78 | 2.82 | 2.64 | 2.73 | 2.73 | - | 73,068 |
May 1, 2025 | 2.78 | 2.80 | 2.65 | 2.73 | 2.73 | -3.87% | 89,484 |
Apr 30, 2025 | 2.62 | 2.88 | 2.53 | 2.84 | 2.84 | 7.58% | 92,691 |
Apr 29, 2025 | 2.70 | 2.74 | 2.55 | 2.64 | 2.64 | -1.49% | 35,568 |
Apr 28, 2025 | 2.69 | 2.74 | 2.60 | 2.68 | 2.68 | 1.90% | 38,385 |
Apr 25, 2025 | 2.64 | 2.66 | 2.55 | 2.63 | 2.63 | -2.95% | 54,134 |
Apr 24, 2025 | 2.53 | 2.71 | 2.46 | 2.71 | 2.71 | 7.54% | 88,852 |
Apr 23, 2025 | 2.36 | 2.53 | 2.35 | 2.52 | 2.52 | 9.57% | 97,020 |
Apr 22, 2025 | 2.22 | 2.40 | 2.22 | 2.30 | 2.30 | 4.55% | 86,150 |
Apr 21, 2025 | 2.15 | 2.26 | 2.10 | 2.20 | 2.20 | 4.76% | 70,410 |
Apr 17, 2025 | 2.09 | 2.12 | 1.98 | 2.10 | 2.10 | 0.96% | 81,525 |
Apr 16, 2025 | 2.12 | 2.19 | 2.00 | 2.08 | 2.08 | -5.02% | 208,337 |
Apr 15, 2025 | 2.32 | 2.33 | 2.11 | 2.19 | 2.19 | -2.67% | 79,234 |
Apr 14, 2025 | 2.32 | 2.32 | 2.11 | 2.25 | 2.25 | -3.43% | 98,495 |
Apr 11, 2025 | 2.37 | 2.41 | 2.20 | 2.33 | 2.33 | 1.75% | 39,707 |
Apr 10, 2025 | 2.47 | 2.51 | 2.15 | 2.29 | 2.29 | -7.66% | 80,558 |
Apr 9, 2025 | 2.24 | 2.60 | 2.00 | 2.48 | 2.48 | 11.21% | 137,223 |
Apr 8, 2025 | 2.53 | 2.60 | 2.18 | 2.23 | 2.23 | -11.51% | 100,199 |
Apr 7, 2025 | 2.44 | 2.58 | 2.37 | 2.52 | 2.52 | -1.18% | 49,730 |
Apr 4, 2025 | 2.49 | 2.65 | 2.42 | 2.55 | 2.55 | -0.78% | 50,056 |
Apr 3, 2025 | 2.53 | 2.62 | 2.44 | 2.57 | 2.57 | - | 79,295 |
Apr 2, 2025 | 2.61 | 2.74 | 2.38 | 2.57 | 2.57 | -2.28% | 160,508 |
Apr 1, 2025 | 2.82 | 2.89 | 2.58 | 2.63 | 2.63 | -7.72% | 168,340 |
Mar 31, 2025 | 3.16 | 3.17 | 2.81 | 2.85 | 2.85 | -8.36% | 145,429 |
Mar 28, 2025 | 3.16 | 3.36 | 2.84 | 3.11 | 3.11 | -2.51% | 125,838 |
Mar 27, 2025 | 3.24 | 3.28 | 3.07 | 3.19 | 3.19 | -0.31% | 41,318 |