Skip to main content
logo
Vivos Therapeutics, Inc. (VVOS)
NASDAQ: VVOS · Real-Time Price · USD
2.030
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed

Vivos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20252.062.072.012.032.03-1.46%113,192
Dec 30, 20251.992.081.982.062.061.48%53,829
Dec 29, 20252.042.041.942.032.03-118,476
Dec 26, 20252.032.072.002.032.03-1.46%80,054
Dec 24, 20252.042.072.002.062.060.98%43,418
Dec 23, 20252.032.072.002.042.04-0.49%75,601
Dec 22, 20252.002.071.992.052.054.06%79,783
Dec 19, 20252.002.071.971.971.97-0.51%84,161
Dec 18, 20252.002.051.971.981.981.54%142,432
Dec 17, 20252.062.061.931.951.95-3.47%148,009
Dec 16, 20252.042.082.012.022.02-141,848
Dec 15, 20252.132.131.982.022.02-2.42%221,865
Dec 12, 20252.182.182.042.072.07-1.90%116,559
Dec 11, 20252.222.222.112.112.11-3.65%94,406
Dec 10, 20252.132.282.122.192.191.39%162,059
Dec 9, 20252.182.212.122.162.16-54,857
Dec 8, 20252.102.202.052.162.164.35%259,520
Dec 5, 20252.162.162.042.072.07-3.72%70,169
Dec 4, 20252.042.162.042.152.153.86%76,057
Dec 3, 20252.042.101.982.072.070.98%192,549
Dec 2, 20252.162.172.052.052.05-3.76%119,287
Dec 1, 20252.262.282.102.132.13-5.75%111,011
Nov 28, 20252.282.332.242.262.260.89%108,296
Nov 26, 20252.172.282.152.242.241.82%113,671
Nov 25, 20252.162.232.122.202.202.33%97,966
Nov 24, 20252.232.232.032.152.15-2.27%268,038
Nov 21, 20252.142.232.102.202.203.77%81,522
Nov 20, 20252.262.482.122.122.12-10.17%273,681
Nov 19, 20252.412.502.332.362.36-4.45%77,063
Nov 18, 20252.432.472.362.472.473.35%34,252
Nov 17, 20252.392.482.302.392.392.14%92,725
Nov 14, 20252.382.442.302.342.34-3.31%72,137
Nov 13, 20252.512.512.362.422.42-3.97%113,027
Nov 12, 20252.622.722.502.522.52-2.70%105,726
Nov 11, 20252.542.672.542.592.591.97%48,731
Nov 10, 20252.582.602.472.542.54-1.17%38,445
Nov 7, 20252.362.582.302.572.5710.78%207,794
Nov 6, 20252.442.542.302.322.32-4.53%133,354
Nov 5, 20252.362.532.362.432.432.97%87,978
Nov 4, 20252.412.582.352.362.36-4.45%241,735
Nov 3, 20252.552.572.452.472.47-4.26%112,168
Oct 31, 20252.562.632.552.582.58-77,878
Oct 30, 20252.612.682.572.582.58-3.37%94,783
Oct 29, 20252.622.882.522.672.672.69%181,412
Oct 28, 20252.692.752.582.602.60-4.41%181,303
Oct 27, 20253.053.052.672.722.72-9.63%294,353
Oct 24, 20252.983.112.953.013.011.35%90,384
Oct 23, 20252.653.002.652.972.9711.24%326,818
Oct 22, 20252.772.792.592.672.67-3.26%239,993
Oct 21, 20252.822.892.602.762.76-3.16%370,273