Vivos Therapeutics, Inc. (VVOS)
NASDAQ: VVOS · Real-Time Price · USD
1.350
+0.130 (10.66%)
At close: Apr 14, 2026, 4:00 PM EDT
1.320
-0.030 (-2.22%)
After-hours: Apr 14, 2026, 7:59 PM EDT
Vivos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.24 | 1.35 | 1.22 | 1.35 | 1.35 | 10.66% | 167,474 |
| Apr 13, 2026 | 1.19 | 1.25 | 1.18 | 1.22 | 1.22 | 0.83% | 79,989 |
| Apr 10, 2026 | 1.18 | 1.21 | 1.16 | 1.21 | 1.21 | 4.31% | 129,762 |
| Apr 9, 2026 | 1.18 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 126,929 |
| Apr 8, 2026 | 1.29 | 1.29 | 1.18 | 1.20 | 1.20 | -3.23% | 112,481 |
| Apr 7, 2026 | 1.29 | 1.32 | 1.14 | 1.24 | 1.24 | -5.34% | 372,497 |
| Apr 6, 2026 | 1.40 | 1.45 | 1.29 | 1.31 | 1.31 | -0.76% | 2,821,514 |
| Apr 2, 2026 | 1.26 | 1.35 | 1.25 | 1.32 | 1.32 | 1.54% | 36,732 |
| Apr 1, 2026 | 1.15 | 1.31 | 1.15 | 1.30 | 1.30 | 10.17% | 95,951 |
| Mar 31, 2026 | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | 8.26% | 68,326 |
| Mar 30, 2026 | 1.17 | 1.17 | 1.09 | 1.09 | 1.09 | -5.22% | 88,668 |
| Mar 27, 2026 | 1.15 | 1.20 | 1.11 | 1.15 | 1.15 | -3.36% | 129,798 |
| Mar 26, 2026 | 1.13 | 1.36 | 1.10 | 1.19 | 1.19 | 4.39% | 251,399 |
| Mar 25, 2026 | 1.15 | 1.20 | 1.09 | 1.14 | 1.14 | -0.87% | 80,790 |
| Mar 24, 2026 | 1.17 | 1.18 | 1.12 | 1.15 | 1.15 | -2.54% | 107,656 |
| Mar 23, 2026 | 1.23 | 1.26 | 1.18 | 1.18 | 1.18 | -3.28% | 44,117 |
| Mar 20, 2026 | 1.35 | 1.35 | 1.19 | 1.22 | 1.22 | -4.69% | 197,441 |
| Mar 19, 2026 | 1.31 | 1.36 | 1.26 | 1.28 | 1.28 | -4.48% | 56,743 |
| Mar 18, 2026 | 1.37 | 1.45 | 1.29 | 1.34 | 1.34 | 1.52% | 257,368 |
| Mar 17, 2026 | 1.30 | 1.39 | 1.30 | 1.32 | 1.32 | 1.54% | 93,628 |
| Mar 16, 2026 | 1.28 | 1.33 | 1.26 | 1.30 | 1.30 | 4.84% | 39,622 |
| Mar 13, 2026 | 1.27 | 1.34 | 1.19 | 1.24 | 1.24 | -4.62% | 215,947 |
| Mar 12, 2026 | 1.37 | 1.40 | 1.29 | 1.30 | 1.30 | -2.99% | 80,354 |
| Mar 11, 2026 | 1.34 | 1.50 | 1.30 | 1.34 | 1.34 | -0.37% | 415,913 |
| Mar 10, 2026 | 1.34 | 1.36 | 1.30 | 1.35 | 1.35 | 1.13% | 23,160 |
| Mar 9, 2026 | 1.30 | 1.37 | 1.26 | 1.33 | 1.33 | - | 43,268 |
| Mar 6, 2026 | 1.38 | 1.38 | 1.29 | 1.33 | 1.33 | -3.62% | 50,993 |
| Mar 5, 2026 | 1.39 | 1.43 | 1.34 | 1.38 | 1.38 | -4.17% | 84,445 |
| Mar 4, 2026 | 1.37 | 1.49 | 1.36 | 1.44 | 1.44 | 6.67% | 77,540 |
| Mar 3, 2026 | 1.48 | 1.48 | 1.33 | 1.35 | 1.35 | -4.26% | 63,020 |
| Mar 2, 2026 | 1.35 | 1.45 | 1.32 | 1.41 | 1.41 | 0.71% | 58,403 |
| Feb 27, 2026 | 1.46 | 1.48 | 1.37 | 1.40 | 1.40 | -3.45% | 54,703 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.39 | 1.45 | 1.45 | -1.36% | 93,803 |
| Feb 25, 2026 | 1.54 | 1.67 | 1.45 | 1.47 | 1.47 | -4.61% | 295,146 |
| Feb 24, 2026 | 1.59 | 1.59 | 1.50 | 1.54 | 1.54 | 1.38% | 25,392 |
| Feb 23, 2026 | 1.59 | 1.62 | 1.51 | 1.52 | 1.52 | -6.75% | 48,812 |
| Feb 20, 2026 | 1.64 | 1.72 | 1.58 | 1.63 | 1.63 | - | 16,209 |
| Feb 19, 2026 | 1.60 | 1.71 | 1.58 | 1.63 | 1.63 | 0.62% | 41,183 |
| Feb 18, 2026 | 1.57 | 1.67 | 1.57 | 1.62 | 1.62 | 2.53% | 51,586 |
| Feb 17, 2026 | 1.50 | 1.62 | 1.46 | 1.58 | 1.58 | 3.95% | 88,804 |
| Feb 13, 2026 | 1.60 | 1.73 | 1.51 | 1.52 | 1.52 | -1.94% | 176,762 |
| Feb 12, 2026 | 1.66 | 1.66 | 1.52 | 1.55 | 1.55 | -7.19% | 95,872 |
| Feb 11, 2026 | 1.71 | 1.72 | 1.62 | 1.67 | 1.67 | -2.34% | 90,883 |
| Feb 10, 2026 | 1.75 | 1.88 | 1.69 | 1.71 | 1.71 | 1.18% | 200,864 |
| Feb 9, 2026 | 1.53 | 1.71 | 1.53 | 1.69 | 1.69 | 9.03% | 96,995 |
| Feb 6, 2026 | 1.50 | 1.58 | 1.47 | 1.55 | 1.55 | 3.33% | 87,649 |
| Feb 5, 2026 | 1.49 | 1.59 | 1.44 | 1.50 | 1.50 | - | 221,605 |
| Feb 4, 2026 | 1.50 | 1.51 | 1.42 | 1.50 | 1.50 | -1.32% | 110,683 |
| Feb 3, 2026 | 1.62 | 1.63 | 1.46 | 1.52 | 1.52 | -6.17% | 174,759 |
| Feb 2, 2026 | 1.62 | 1.66 | 1.58 | 1.62 | 1.62 | - | 56,669 |