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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 5.43 | 5.70 | 5.30 | 5.50 | 5.50 | 1.10% | 106,008 |
Jul 21, 2025 | 5.80 | 5.80 | 5.17 | 5.44 | 5.44 | -6.53% | 340,581 |
Jul 18, 2025 | 5.58 | 5.95 | 5.26 | 5.82 | 5.82 | 1.57% | 269,289 |
Jul 17, 2025 | 6.21 | 6.46 | 5.71 | 5.73 | 5.73 | -5.60% | 299,149 |
Jul 16, 2025 | 6.66 | 6.73 | 5.90 | 6.07 | 6.07 | -9.94% | 493,691 |
Jul 15, 2025 | 6.92 | 7.03 | 6.59 | 6.74 | 6.74 | -3.02% | 205,410 |
Jul 14, 2025 | 6.75 | 7.40 | 6.30 | 6.95 | 6.95 | 1.91% | 523,033 |
Jul 11, 2025 | 6.72 | 7.95 | 6.44 | 6.82 | 6.82 | 2.25% | 1,265,306 |
Jul 10, 2025 | 5.94 | 6.74 | 5.61 | 6.67 | 6.67 | 11.17% | 1,031,447 |
Jul 9, 2025 | 5.15 | 6.16 | 5.05 | 6.00 | 6.00 | 17.19% | 973,641 |
Jul 8, 2025 | 5.08 | 5.45 | 4.80 | 5.12 | 5.12 | -0.97% | 802,210 |
Jul 7, 2025 | 4.38 | 5.27 | 4.13 | 5.17 | 5.17 | 16.70% | 1,442,622 |
Jul 3, 2025 | 3.89 | 4.50 | 3.88 | 4.43 | 4.43 | 15.67% | 994,461 |
Jul 2, 2025 | 3.80 | 4.23 | 3.66 | 3.83 | 3.83 | -1.03% | 1,166,152 |
Jul 1, 2025 | 4.21 | 4.68 | 3.55 | 3.87 | 3.87 | 22.47% | 28,238,079 |
Jun 30, 2025 | 3.24 | 3.28 | 3.11 | 3.16 | 3.16 | -3.66% | 123,611 |
Jun 27, 2025 | 3.32 | 3.36 | 3.13 | 3.28 | 3.28 | -2.67% | 134,606 |
Jun 26, 2025 | 3.56 | 3.91 | 3.23 | 3.37 | 3.37 | 10.49% | 1,445,468 |
Jun 25, 2025 | 3.01 | 3.20 | 2.86 | 3.05 | 3.05 | 2.69% | 359,131 |
Jun 24, 2025 | 3.00 | 3.04 | 2.76 | 2.97 | 2.97 | 1.02% | 230,861 |
Jun 23, 2025 | 2.88 | 3.05 | 2.71 | 2.94 | 2.94 | 5.00% | 213,461 |
Jun 20, 2025 | 2.70 | 2.90 | 2.55 | 2.80 | 2.80 | 12.90% | 502,217 |
Jun 18, 2025 | 2.18 | 2.48 | 2.14 | 2.48 | 2.48 | 14.81% | 321,192 |
Jun 17, 2025 | 2.23 | 2.25 | 2.14 | 2.16 | 2.16 | -3.14% | 70,517 |
Jun 16, 2025 | 2.15 | 2.28 | 2.12 | 2.23 | 2.23 | 4.21% | 123,033 |
Jun 13, 2025 | 2.15 | 2.19 | 2.03 | 2.14 | 2.14 | 0.47% | 168,977 |
Jun 12, 2025 | 2.17 | 2.27 | 2.10 | 2.13 | 2.13 | -4.05% | 112,967 |
Jun 11, 2025 | 2.19 | 2.30 | 2.14 | 2.22 | 2.22 | 5.21% | 185,275 |
Jun 10, 2025 | 2.23 | 2.23 | 2.07 | 2.11 | 2.11 | -1.40% | 101,272 |
Jun 9, 2025 | 2.12 | 2.23 | 2.06 | 2.14 | 2.14 | -4.04% | 148,957 |
Jun 6, 2025 | 2.25 | 2.32 | 2.16 | 2.23 | 2.23 | 0.90% | 52,196 |
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 |