Vivos Therapeutics, Inc. (VVOS)
NASDAQ: VVOS · Real-Time Price · USD
0.0937
-0.0089 (-8.67%)
At close: Nov 6, 2026, 4:00 PM EST
0.0955
+0.0018 (1.92%)
After-hours: Nov 6, 2026, 7:39 PM EST
Vivos Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -8.67% | 771,322 |
| Nov 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.73% | 653,215 |
| Nov 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 1.28% | 338,746 |
| Nov 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.39% | 441,754 |
| Nov 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.83% | 617,175 |
| Oct 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.64% | 741,948 |
| Oct 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.07% | 1,253,250 |
| Oct 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.99% | 828,813 |
| Oct 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.28% | 923,787 |
| Oct 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.80% | 666,336 |
| Oct 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.91% | 936,317 |
| Oct 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.63% | 1,927,622 |
| Oct 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.20% | 4,717,135 |
| Oct 20, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 4.23% | 76,703,159 |
| Oct 19, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 2.90% | 47,333,843 |
| Oct 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.19% | 1,617,761 |
| Oct 15, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 6.57% | 11,624,108 |
| Oct 14, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -5.37% | 672,218 |
| Oct 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.80% | 736,617 |
| Oct 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.16% | 491,552 |
| Oct 9, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -0.40% | 8,832,203 |
| Oct 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.99% | 1,977,089 |
| Oct 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.76% | 419,749 |
| Oct 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.26% | 573,014 |
| Oct 5, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.52% | 585,844 |
| Oct 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.88% | 671,984 |
| Oct 1, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.74% | 1,198,238 |
| Sep 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.73% | 2,276,572 |
| Sep 29, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 12.23% | 76,758,335 |
| Sep 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.69% | 1,451,060 |
| Sep 25, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.30% | 653,796 |
| Sep 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.28% | 928,795 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.92% | 1,544,909 |
| Sep 22, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -2.19% | 1,096,561 |
| Sep 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.90% | 678,874 |
| Sep 18, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -7.27% | 1,668,001 |
| Sep 17, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 9.25% | 1,820,013 |
| Sep 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.53% | 1,366,101 |
| Sep 15, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -7.41% | 1,558,577 |
| Sep 14, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.97% | 1,137,150 |
| Sep 11, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.32% | 1,521,136 |
| Sep 10, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 6.70% | 2,703,945 |
| Sep 9, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -5.29% | 46,273,975 |
| Sep 8, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -3.59% | 5,096,654 |
| Sep 4, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 6.76% | 4,503,850 |
| Sep 3, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.10% | 4,055,948 |
| Sep 2, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 2.43% | 7,570,828 |
| Sep 1, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -13.98% | 18,303,358 |
| Aug 31, 2026 | 0.40 | 0.46 | 0.17 | 0.20 | 0.20 | -12.85% | 532,182,657 |
| Aug 28, 2026 | 0.26 | 0.27 | 0.22 | 0.22 | 0.22 | -12.96% | 4,731,162 |