Vivos Therapeutics, Inc. (VVOS)

NASDAQ: VVOS · Real-Time Price · USD

0.4532

-0.0451 (-9.05%)

At close: Jul 2, 2026, 4:00 PM EDT

0.4540

+0.0008 (0.18%)

After-hours: Jul 2, 2026, 7:55 PM EDT

Vivos Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.48	0.51	0.45	0.45	0.45	-9.05%	396,464
Jul 1, 2026	0.47	0.53	0.46	0.50	0.50	9.64%	436,449
Jun 30, 2026	0.54	0.55	0.41	0.45	0.45	-7.81%	13,176,232
Jun 29, 2026	0.47	0.50	0.45	0.49	0.49	10.14%	149,073
Jun 26, 2026	0.43	0.46	0.43	0.45	0.45	3.13%	104,861
Jun 25, 2026	0.45	0.46	0.42	0.43	0.43	-1.68%	155,147
Jun 24, 2026	0.48	0.48	0.44	0.44	0.44	-5.34%	269,841
Jun 23, 2026	0.38	0.47	0.38	0.47	0.47	15.94%	984,590
Jun 22, 2026	0.49	0.50	0.40	0.40	0.40	-19.56%	784,276
Jun 18, 2026	0.52	0.52	0.45	0.50	0.50	-2.19%	500,604
Jun 17, 2026	0.53	0.58	0.49	0.51	0.51	-6.12%	724,528
Jun 16, 2026	0.57	0.58	0.52	0.54	0.54	-5.68%	283,083
Jun 15, 2026	0.56	0.58	0.52	0.58	0.58	0.93%	397,001
Jun 12, 2026	0.58	0.62	0.56	0.57	0.57	-6.79%	281,398
Jun 11, 2026	0.67	0.67	0.55	0.61	0.61	-3.94%	426,301
Jun 10, 2026	0.69	0.71	0.61	0.64	0.64	-8.75%	837,716
Jun 9, 2026	0.91	0.98	0.69	0.70	0.70	-19.52%	1,322,880
Jun 8, 2026	0.82	0.92	0.73	0.87	0.87	0.64%	3,870,304
Jun 5, 2026	0.73	1.36	0.70	0.86	0.86	24.84%	70,279,192
Jun 4, 2026	0.68	0.69	0.66	0.69	0.69	7.68%	40,500
Jun 3, 2026	0.67	0.70	0.63	0.64	0.64	-5.18%	146,976
Jun 2, 2026	0.67	0.73	0.65	0.68	0.68	-0.99%	66,848
Jun 1, 2026	0.73	0.74	0.66	0.69	0.69	-2.14%	141,086
May 29, 2026	0.67	0.70	0.67	0.70	0.70	4.48%	57,804
May 28, 2026	0.67	0.69	0.62	0.67	0.67	1.35%	101,761
May 27, 2026	0.66	0.75	0.66	0.66	0.66	2.23%	230,681
May 26, 2026	0.64	0.66	0.62	0.65	0.65	6.02%	128,280
May 22, 2026	0.60	0.66	0.60	0.61	0.61	4.31%	146,174
May 21, 2026	0.58	0.60	0.55	0.58	0.58	-0.88%	256,443
May 20, 2026	0.58	0.61	0.57	0.59	0.59	0.84%	278,298
May 19, 2026	0.59	0.65	0.58	0.59	0.59	-2.32%	55,266
May 18, 2026	0.64	0.64	0.58	0.60	0.60	-6.55%	208,297
May 15, 2026	0.69	0.70	0.64	0.64	0.64	-7.10%	138,190
May 14, 2026	0.74	0.75	0.66	0.69	0.69	-3.67%	158,079
May 13, 2026	0.74	0.77	0.69	0.72	0.72	-1.36%	149,432
May 12, 2026	0.69	0.73	0.69	0.73	0.73	4.85%	69,529
May 11, 2026	0.69	0.70	0.66	0.69	0.69	4.18%	165,136
May 8, 2026	0.66	0.70	0.65	0.66	0.66	0.18%	127,884
May 7, 2026	0.73	0.75	0.65	0.66	0.66	-7.82%	176,794
May 6, 2026	0.70	0.74	0.70	0.72	0.72	1.47%	152,117
May 5, 2026	0.77	0.80	0.69	0.71	0.71	-4.70%	256,057
May 4, 2026	0.82	0.85	0.74	0.74	0.74	-7.77%	233,389
May 1, 2026	0.87	0.87	0.80	0.81	0.81	0.87%	87,332
Apr 30, 2026	0.80	0.86	0.80	0.80	0.80	2.26%	107,561
Apr 29, 2026	0.86	0.86	0.76	0.78	0.78	-7.88%	236,908
Apr 28, 2026	0.88	0.92	0.85	0.85	0.85	-1.59%	88,477
Apr 27, 2026	0.85	0.90	0.81	0.86	0.86	2.46%	395,536
Apr 24, 2026	0.92	0.92	0.82	0.84	0.84	-5.97%	151,246
Apr 23, 2026	1.05	1.05	0.82	0.90	0.90	-13.02%	627,601
Apr 22, 2026	1.05	1.06	1.01	1.03	1.03	-	252,517