Vivos Therapeutics, Inc. (VVOS)

Vivos Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.60	0.66	0.60	0.61	0.61	4.31%	143,710
May 21, 2026	0.58	0.60	0.55	0.58	0.58	-0.88%	247,550
May 20, 2026	0.58	0.61	0.57	0.59	0.59	0.84%	258,964
May 19, 2026	0.59	0.65	0.58	0.59	0.59	-2.32%	55,265
May 18, 2026	0.64	0.64	0.58	0.60	0.60	-6.55%	205,320
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
Apr 21, 2026	1.03	1.08	1.00	1.03	1.03	1.98%	238,454
Apr 20, 2026	1.01	1.04	0.99	1.01	1.01	3.69%	188,907
Apr 17, 2026	1.10	1.10	0.96	0.97	0.97	-10.63%	668,722
Apr 16, 2026	1.24	1.30	1.09	1.09	1.09	-25.85%	892,572
Apr 15, 2026	1.35	1.54	1.33	1.47	1.47	8.89%	435,804
Apr 14, 2026	1.24	1.35	1.22	1.35	1.35	10.66%	167,816
Apr 13, 2026	1.19	1.25	1.18	1.22	1.22	0.83%	82,187
Apr 10, 2026	1.18	1.21	1.16	1.21	1.21	4.31%	157,022
Apr 9, 2026	1.18	1.21	1.15	1.16	1.16	-3.33%	128,481
Apr 8, 2026	1.29	1.29	1.18	1.20	1.20	-3.23%	113,146
Apr 7, 2026	1.29	1.32	1.14	1.24	1.24	-5.34%	375,643
Apr 6, 2026	1.40	1.45	1.29	1.31	1.31	-0.76%	2,848,598
Apr 2, 2026	1.26	1.35	1.25	1.32	1.32	1.54%	170,903
Apr 1, 2026	1.15	1.31	1.15	1.30	1.30	10.17%	96,003
Mar 31, 2026	1.09	1.18	1.09	1.18	1.18	8.26%	69,126
Mar 30, 2026	1.17	1.17	1.09	1.09	1.09	-5.22%	88,711
Mar 27, 2026	1.15	1.20	1.11	1.15	1.15	-3.36%	134,373
Mar 26, 2026	1.13	1.36	1.10	1.19	1.19	4.39%	255,227
Mar 25, 2026	1.15	1.20	1.09	1.14	1.14	-0.87%	85,877
Mar 24, 2026	1.17	1.18	1.12	1.15	1.15	-2.54%	111,155
Mar 23, 2026	1.23	1.26	1.18	1.18	1.18	-3.28%	44,153
Mar 20, 2026	1.35	1.35	1.19	1.22	1.22	-4.69%	202,874
Mar 19, 2026	1.31	1.36	1.26	1.28	1.28	-4.48%	56,781
Mar 18, 2026	1.37	1.45	1.29	1.34	1.34	1.52%	257,371
Mar 17, 2026	1.30	1.39	1.30	1.32	1.32	1.54%	95,179
Mar 16, 2026	1.28	1.33	1.26	1.30	1.30	4.84%	40,122
Mar 13, 2026	1.27	1.34	1.19	1.24	1.24	-4.62%	216,022

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.