Vivos Therapeutics, Inc. (VVOS)

NASDAQ: VVOS · Real-Time Price · USD

0.3931

+0.0025 (0.64%)

At close: Jul 24, 2026, 4:00 PM EDT

0.4183

+0.0252 (6.41%)

After-hours: Jul 24, 2026, 7:46 PM EDT

Vivos Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.38	0.41	0.36	0.39	0.39	0.64%	152,616
Jul 23, 2026	0.40	0.41	0.39	0.39	0.39	-3.32%	285,486
Jul 22, 2026	0.41	0.42	0.40	0.40	0.40	-2.60%	125,011
Jul 21, 2026	0.42	0.42	0.40	0.41	0.41	0.88%	110,942
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%	131,510
Jul 16, 2026	0.43	0.43	0.40	0.41	0.41	-0.02%	181,497
Jul 15, 2026	0.41	0.42	0.41	0.41	0.41	0.78%	56,288
Jul 14, 2026	0.42	0.44	0.40	0.41	0.41	-2.36%	239,108
Jul 13, 2026	0.45	0.47	0.41	0.42	0.42	-2.87%	171,583
Jul 10, 2026	0.46	0.46	0.43	0.43	0.43	-7.22%	172,147
Jul 9, 2026	0.46	0.48	0.44	0.47	0.47	-3.00%	87,052
Jul 8, 2026	0.46	0.48	0.45	0.48	0.48	0.21%	139,273
Jul 7, 2026	0.48	0.48	0.43	0.48	0.48	-0.73%	134,166
Jul 6, 2026	0.47	0.48	0.45	0.48	0.48	6.47%	102,092
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