Vivos Therapeutics, Inc. (VVOS)
NASDAQ: VVOS · Real-Time Price · USD
0.1407
-0.0048 (-3.30%)
At close: Sep 25, 2026, 4:00 PM EDT
0.1391
-0.0016 (-1.14%)
After-hours: Sep 25, 2026, 7:43 PM EDT
Vivos Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.30% | 551,264 |
| Sep 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.28% | 903,876 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.92% | 1,536,639 |
| 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 |
| Aug 27, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 1.81% | 1,783,837 |
| Aug 26, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -4.30% | 15,185,135 |
| Aug 25, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -4.19% | 1,771,807 |
| Aug 24, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.80% | 249,002 |
| Aug 21, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 6.41% | 122,785 |
| Aug 20, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.23% | 490,214 |
| Aug 19, 2026 | 0.29 | 0.30 | 0.26 | 0.28 | 0.28 | -6.29% | 402,191 |
| Aug 18, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.32% | 175,994 |
| Aug 17, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -12.26% | 661,016 |
| Aug 14, 2026 | 0.31 | 0.36 | 0.30 | 0.34 | 0.34 | 12.45% | 1,730,995 |
| Aug 13, 2026 | 0.29 | 0.32 | 0.28 | 0.31 | 0.31 | 6.75% | 703,752 |
| Aug 12, 2026 | 0.31 | 0.31 | 0.27 | 0.29 | 0.29 | -9.12% | 1,170,754 |
| Aug 11, 2026 | 0.33 | 0.36 | 0.29 | 0.31 | 0.31 | -0.94% | 5,979,750 |
| Aug 10, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.94% | 711,430 |
| Aug 7, 2026 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | 0.62% | 1,329,412 |
| Aug 6, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.46% | 1,309,932 |
| Aug 5, 2026 | 0.31 | 0.35 | 0.30 | 0.34 | 0.34 | -26.31% | 7,626,357 |
| Aug 4, 2026 | 0.43 | 0.54 | 0.42 | 0.46 | 0.46 | 9.89% | 35,483,275 |
| Aug 3, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 2.59% | 110,978 |
| Jul 31, 2026 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | 1.01% | 186,061 |
| Jul 30, 2026 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -1.93% | 40,429 |
| Jul 29, 2026 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -1.45% | 228,543 |
| Jul 28, 2026 | 0.41 | 0.43 | 0.38 | 0.42 | 0.42 | 4.22% | 232,407 |
| Jul 27, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | 2.52% | 131,132 |
| Jul 24, 2026 | 0.38 | 0.41 | 0.36 | 0.39 | 0.39 | 0.64% | 152,919 |
| Jul 23, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -3.32% | 285,688 |
| Jul 22, 2026 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -2.60% | 125,222 |
| Jul 21, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | 0.88% | 111,004 |
| Jul 20, 2026 | 0.43 | 0.44 | 0.41 | 0.41 | 0.41 | -1.98% | 70,960 |
| Jul 17, 2026 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 1.62% | 131,523 |