Vivos Therapeutics, Inc. (VVOS)

NASDAQ: VVOS · Real-Time Price · USD

0.1727

+0.0041 (2.43%)

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

0.1671

-0.0056 (-3.24%)

Pre-market: Sep 3, 2026, 7:40 AM EDT

Vivos Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.16	0.18	0.16	0.17	0.17	2.43%	7,337,175
Sep 1, 2026	0.16	0.18	0.16	0.17	0.17	-13.98%	17,700,728
Aug 31, 2026	0.40	0.46	0.17	0.20	0.20	-12.85%	527,730,511
Aug 28, 2026	0.26	0.27	0.22	0.22	0.22	-12.96%	4,070,136
Aug 27, 2026	0.25	0.26	0.24	0.26	0.26	1.81%	1,601,224
Aug 26, 2026	0.26	0.27	0.25	0.25	0.25	-4.30%	14,963,109
Aug 25, 2026	0.28	0.28	0.26	0.27	0.27	-4.19%	1,439,466
Aug 24, 2026	0.30	0.30	0.27	0.28	0.28	-6.80%	241,006
Aug 21, 2026	0.29	0.30	0.28	0.30	0.30	6.41%	111,788
Aug 20, 2026	0.27	0.28	0.27	0.28	0.28	1.23%	478,708
Aug 19, 2026	0.29	0.30	0.26	0.28	0.28	-6.29%	398,311
Aug 18, 2026	0.30	0.30	0.29	0.29	0.29	-2.32%	163,923
Aug 17, 2026	0.31	0.32	0.30	0.30	0.30	-12.26%	572,128
Aug 14, 2026	0.31	0.36	0.30	0.34	0.34	12.45%	1,468,701
Aug 13, 2026	0.29	0.32	0.28	0.31	0.31	6.75%	700,748
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
Jul 16, 2026	0.43	0.43	0.40	0.41	0.41	-0.02%	181,547
Jul 15, 2026	0.41	0.42	0.41	0.41	0.41	0.78%	89,416
Jul 14, 2026	0.42	0.44	0.40	0.41	0.41	-2.36%	246,280
Jul 13, 2026	0.45	0.47	0.41	0.42	0.42	-2.87%	173,639
Jul 10, 2026	0.46	0.46	0.43	0.43	0.43	-7.22%	173,885
Jul 9, 2026	0.46	0.48	0.44	0.47	0.47	-3.00%	88,210
Jul 8, 2026	0.46	0.48	0.45	0.48	0.48	0.21%	139,284
Jul 7, 2026	0.48	0.48	0.43	0.48	0.48	-0.73%	136,479
Jul 6, 2026	0.47	0.48	0.45	0.48	0.48	6.47%	105,093
Jul 2, 2026	0.48	0.51	0.45	0.45	0.45	-9.05%	400,619
Jul 1, 2026	0.47	0.53	0.46	0.50	0.50	9.64%	475,949
Jun 30, 2026	0.54	0.55	0.41	0.45	0.45	-7.81%	13,292,787
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