Vivos Therapeutics, Inc. (VVOS)
NASDAQ: VVOS · Real-Time Price · USD
4.120
-0.280 (-6.36%)
At close: Sep 5, 2025, 4:00 PM
4.210
+0.090 (2.18%)
After-hours: Sep 5, 2025, 7:40 PM EDT
Vivos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.34 | 4.41 | 3.95 | 4.12 | 4.12 | -6.36% | 123,911 |
| 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 |
| Aug 11, 2025 | 4.45 | 4.72 | 4.31 | 4.58 | 4.58 | 4.09% | 107,436 |
| Aug 8, 2025 | 4.51 | 4.67 | 4.33 | 4.40 | 4.40 | -2.65% | 95,859 |
| Aug 7, 2025 | 4.55 | 4.88 | 4.31 | 4.52 | 4.52 | -2.38% | 56,427 |
| Aug 6, 2025 | 4.90 | 5.06 | 4.51 | 4.63 | 4.63 | -6.09% | 140,945 |
| Aug 5, 2025 | 4.78 | 5.02 | 4.70 | 4.93 | 4.93 | 3.57% | 77,280 |
| Aug 4, 2025 | 5.17 | 5.21 | 4.65 | 4.76 | 4.76 | -8.11% | 183,324 |
| Aug 1, 2025 | 4.15 | 5.69 | 4.10 | 5.18 | 5.18 | 19.63% | 982,995 |
| Jul 31, 2025 | 4.44 | 4.50 | 4.15 | 4.33 | 4.33 | -4.20% | 132,548 |
| Jul 30, 2025 | 4.30 | 4.71 | 4.30 | 4.52 | 4.52 | 1.35% | 69,564 |
| Jul 29, 2025 | 4.67 | 4.88 | 4.40 | 4.46 | 4.46 | -5.61% | 143,005 |
| Jul 28, 2025 | 5.18 | 5.24 | 4.68 | 4.73 | 4.73 | -9.83% | 135,291 |
| Jul 25, 2025 | 5.39 | 5.58 | 5.22 | 5.24 | 5.24 | -3.32% | 96,435 |
| Jul 24, 2025 | 5.55 | 5.60 | 5.33 | 5.42 | 5.42 | -3.39% | 127,860 |
| Jul 23, 2025 | 5.54 | 5.94 | 5.42 | 5.61 | 5.61 | 2.00% | 103,040 |
| 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 |