Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

VVOS Historical Prices

Vivos Therapeutics, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
2.72
Period low
0.1081
Period change
-95.62%
DateOpenHighLowCloseChangeVolume
Nov 2, 20260.11400.11920.10810.1083-4.83%617,483
Oct 30, 20260.11500.11910.11100.1138-5.64%741,949
Oct 29, 20260.11820.12400.11450.1206-1.07%1,253,250
Oct 28, 20260.12910.12910.11830.1219-4.99%828,814
Oct 27, 20260.12870.12890.12050.1283-2.28%923,787
Oct 26, 20260.12970.13140.12260.1313-1.80%666,337
Oct 23, 20260.12850.13450.12500.1337+0.91%936,318
Oct 22, 20260.12410.13250.12410.1325-1.63%1,927,623
Oct 21, 20260.14210.14470.13180.1347-4.20%4,717,136
Oct 20, 20260.13070.14460.12400.1406+4.23%76,703,160
Oct 19, 20260.13500.13500.12480.1349+2.90%47,332,337
Oct 16, 20260.14270.14270.12780.1311-8.19%1,617,761
Oct 15, 20260.13480.15000.12760.1428+6.57%11,624,109
Oct 14, 20260.13800.14540.13400.1340-5.37%672,219
Oct 13, 20260.14560.14560.13560.1416-1.80%736,617
Oct 12, 20260.15010.15010.14000.1442-3.16%491,552
Oct 9, 20260.15000.15990.14400.1489-0.40%8,832,204
Oct 8, 20260.15100.15360.14600.1495-0.99%1,977,089
Oct 7, 20260.15400.15700.14540.1510-1.76%419,749
Oct 6, 20260.15400.15990.15100.1537-0.26%573,015
Oct 5, 20260.14990.15800.14740.1541+1.52%585,845
Oct 2, 20260.15190.15540.14700.1518+1.88%671,984
Oct 1, 20260.14400.15190.14310.1490+0.74%1,198,238
Sep 30, 20260.14100.15140.14100.1479-1.73%2,276,572
Sep 29, 20260.13820.15560.12890.1505+12.23%76,758,336
Sep 28, 20260.13760.14000.13000.1341-4.69%1,451,061
Sep 25, 20260.14650.14650.14000.1407-3.30%653,796
Sep 24, 20260.14420.14730.14150.1455-2.28%928,795
Sep 23, 20260.16100.16100.13960.1489-4.92%1,544,909
Sep 22, 20260.15930.16890.15360.1566-2.19%1,096,562
Sep 21, 20260.16700.16700.15750.1601-1.90%678,875
Sep 18, 20260.16970.16970.15790.1632-7.27%1,668,002
Sep 17, 20260.16540.18000.16080.1760+9.25%1,820,014
Sep 16, 20260.16070.16510.15590.1611-1.53%1,366,101
Sep 15, 20260.17140.17500.15820.1636-7.41%1,558,577
Sep 14, 20260.17900.18090.17200.1767-3.97%1,137,150
Sep 11, 20260.18270.18640.17540.1840+8.11%1,521,137
Sep 9, 20260.16750.18990.16500.1702-5.29%46,273,976
Sep 8, 20260.18220.19280.17420.1797-3.59%5,096,655
Sep 4, 20260.16400.18930.16400.1864+6.76%4,503,851
Sep 3, 20260.17000.18000.16730.1746+1.10%4,055,949
Sep 2, 20260.15840.18020.15750.1727-11.89%7,570,828
Aug 31, 20260.39500.45590.16680.1960-12.85%532,182,657
Aug 28, 20260.25500.27160.22110.2249-12.96%4,731,163
Aug 27, 20260.25000.26250.24000.2584+1.81%1,783,837
Aug 26, 20260.26000.26800.25050.2538-4.30%15,185,136
Aug 25, 20260.28140.28230.26030.2652-4.19%1,771,807
Aug 24, 20260.30000.30000.27390.2768-6.80%249,002
Aug 21, 20260.28800.29960.28020.2970+6.41%122,786
Aug 20, 20260.27300.28480.27000.2791+1.23%490,215
Aug 19, 20260.28990.29800.26040.2757-6.29%402,191
Aug 18, 20260.29900.29900.29400.2942-2.32%175,994
Aug 17, 20260.30500.32190.30100.3012-12.26%661,017
Aug 14, 20260.30730.36400.29600.3433+12.45%1,730,996
Aug 13, 20260.28670.31500.27970.3053+6.75%703,753
Aug 12, 20260.30860.30860.27100.2860-9.12%1,170,755
Aug 11, 20260.33200.36000.29000.3147-0.94%5,979,749
Aug 10, 20260.32630.33800.31500.3177-1.94%711,430
Aug 7, 20260.31750.35440.31000.3240+0.62%1,329,412
Aug 6, 20260.33680.34490.32000.3220-5.46%1,309,933
Aug 5, 20260.31000.34780.30190.3406-26.31%7,626,357
Aug 4, 20260.42500.54000.42010.4622+9.89%35,483,276
Aug 3, 20260.42000.43280.41210.4206+2.59%110,978
Jul 31, 20260.40600.41980.39350.4100+1.01%186,062
Jul 30, 20260.41990.42600.40420.4059-1.93%40,430
Jul 29, 20260.44000.44010.41010.4139-1.45%228,543
Jul 28, 20260.40500.42960.38030.4200+4.22%232,408
Jul 27, 20260.41700.41700.38640.4030+2.52%131,132
Jul 24, 20260.38300.41000.36370.3931+0.64%152,920
Jul 23, 20260.39840.41000.39000.3906-3.32%285,689
Jul 22, 20260.41000.41640.40370.4040-2.60%125,223
Jul 21, 20260.41800.41990.40090.4148+0.88%111,004
Jul 20, 20260.43000.44000.40500.4112-1.98%70,961
Jul 17, 20260.40040.42090.38610.4195+1.62%131,523
Jul 16, 20260.43000.43100.40310.4128-0.02%181,547
Jul 15, 20260.40990.42000.40970.4129+0.78%89,416
Jul 14, 20260.42230.44000.40410.4097-2.36%246,280
Jul 13, 20260.45000.47000.41250.4196-2.87%173,639
Jul 10, 20260.46010.46050.43020.4320-7.22%173,886
Jul 9, 20260.46000.48000.44210.4656-3.00%88,210
Jul 8, 20260.46460.48000.44810.4800+0.21%139,285
Jul 7, 20260.47700.47950.43120.4790-0.73%136,480
Jul 6, 20260.47000.48350.45010.4825+6.47%105,094
Jul 2, 20260.48340.50830.44500.4532-9.05%400,619
Jul 1, 20260.47000.52630.46000.4983+9.64%475,950
Jun 30, 20260.54000.55020.41290.4545-7.81%13,292,541
Jun 29, 20260.46500.49800.45400.4930+10.14%149,074
Jun 26, 20260.43100.46400.43000.4476+3.13%104,862
Jun 25, 20260.45400.45970.42000.4340-1.68%155,147
Jun 24, 20260.47880.47880.44010.4414-5.34%269,842
Jun 23, 20260.38300.46630.38300.4663+15.94%984,590
Jun 22, 20260.48500.50000.40220.4022-19.56%784,276
Jun 18, 20260.52020.52020.45000.5000-2.19%500,605
Jun 17, 20260.53000.57500.49490.5112-6.12%724,528
Jun 16, 20260.56600.57780.52310.5445-5.68%283,083
Jun 15, 20260.56100.57990.51510.5773+0.93%397,001
Jun 12, 20260.58000.61570.55570.5720-6.79%281,398
Jun 11, 20260.66900.66900.55120.6137-3.94%426,301
Jun 10, 20260.69020.71000.61110.6389-8.75%837,716
Jun 9, 20260.91400.98000.69440.7002-19.52%1,322,881
Jun 8, 20260.82000.92000.73000.8700+0.64%3,870,305
Jun 5, 20260.72511.360.70150.8645+24.84%70,279,193
Jun 4, 20260.67800.69250.66010.6925+7.68%40,500
Jun 3, 20260.66670.69990.63060.6431-5.18%146,977
Jun 2, 20260.67440.73000.65060.6782-0.99%66,849
Jun 1, 20260.73000.73800.65770.6850-2.14%141,086
May 29, 20260.67000.70000.67000.7000+4.48%57,805
May 28, 20260.66690.69270.61630.6700+1.35%101,761
May 27, 20260.66000.75400.66000.6611+2.23%230,681
May 26, 20260.63500.65740.61980.6467+6.02%128,281
May 22, 20260.59900.66140.59900.6100+4.31%146,175
May 21, 20260.58000.59900.54500.5848-0.88%256,443
May 20, 20260.58010.61130.57000.5900+0.84%278,298
May 19, 20260.59400.65000.58000.5851-2.32%55,267
May 18, 20260.64200.64200.58000.5990-6.55%208,298
May 15, 20260.69000.70110.64000.6410-7.10%138,190
May 14, 20260.74100.74600.66110.6900-3.67%158,080
May 13, 20260.73550.77400.69000.7163-1.36%149,433
May 12, 20260.69000.72620.69000.7262+4.85%69,530
May 11, 20260.69300.70000.66160.6926+4.18%165,137
May 8, 20260.66360.69800.65450.6648+0.18%127,884
May 7, 20260.72630.74980.65060.6636-7.82%176,795
May 6, 20260.70100.74160.70100.7199+1.47%152,118
May 5, 20260.77000.79900.69000.7095-4.70%256,058
May 4, 20260.82000.84710.74100.7445-7.77%233,390
May 1, 20260.86650.86660.80010.8072+0.87%87,332
Apr 30, 20260.79760.85650.79760.8002+2.26%107,561
Apr 29, 20260.86000.86060.76070.7825-7.88%236,909
Apr 28, 20260.88390.91850.84740.8494-1.59%88,477
Apr 27, 20260.85200.90000.80820.8631+2.46%395,525
Apr 24, 20260.92000.92000.82200.8424-5.97%151,247
Apr 23, 20261.051.050.82220.8959-13.02%627,601
Apr 22, 20261.051.061.011.03+0.00%252,517
Apr 21, 20261.031.081.001.03+1.98%238,455
Apr 20, 20261.011.040.99001.01+3.69%188,907
Apr 17, 20261.101.100.96010.9741-10.63%668,723
Apr 16, 20261.241.301.091.09-25.85%892,572
Apr 15, 20261.351.541.331.47+8.89%435,804
Apr 14, 20261.241.351.221.35+10.66%167,816
Apr 13, 20261.191.251.181.22+0.83%82,187
Apr 10, 20261.181.211.161.21+4.31%157,022
Apr 9, 20261.181.211.151.16-3.33%128,482
Apr 8, 20261.291.291.181.20-3.23%113,147
Apr 7, 20261.291.321.141.24-5.34%375,643
Apr 6, 20261.401.451.291.31-0.76%2,848,598
Apr 2, 20261.251.351.251.32+1.54%170,904
Apr 1, 20261.151.311.151.30+10.17%96,003
Mar 31, 20261.091.181.091.18+8.26%69,126
Mar 30, 20261.171.171.081.09-5.22%88,711
Mar 27, 20261.151.201.111.15-3.36%134,374
Mar 26, 20261.131.361.091.19+4.39%255,227
Mar 25, 20261.151.201.091.14-0.87%85,877
Mar 24, 20261.171.181.121.15-2.54%111,155
Mar 23, 20261.231.261.181.18-3.28%44,154
Mar 20, 20261.341.341.191.22-4.69%202,875
Mar 19, 20261.311.361.261.28-4.48%56,782
Mar 18, 20261.371.451.291.34+1.52%257,371
Mar 17, 20261.301.391.301.32+1.54%95,180
Mar 16, 20261.271.331.261.30+4.84%40,122
Mar 13, 20261.271.341.191.24-4.62%216,022
Mar 12, 20261.371.401.291.30-2.99%80,867
Mar 11, 20261.341.501.301.34-0.37%432,714
Mar 10, 20261.341.361.301.34+1.13%23,161
Mar 9, 20261.301.371.261.33+0.00%46,807
Mar 6, 20261.381.381.291.33-3.62%51,498
Mar 5, 20261.391.431.341.38-4.17%84,445
Mar 4, 20261.371.491.361.44+6.67%79,331
Mar 3, 20261.481.481.331.35-4.26%66,793
Mar 2, 20261.351.451.321.41+0.71%59,855
Feb 27, 20261.461.481.371.40-3.45%54,807
Feb 26, 20261.501.501.391.45-1.36%93,871
Feb 25, 20261.541.671.451.47-4.58%299,952
Feb 24, 20261.591.591.501.54+1.35%26,298
Feb 23, 20261.591.621.511.52-6.75%52,165
Feb 20, 20261.641.721.581.63+0.00%19,977
Feb 19, 20261.601.711.581.63+0.62%41,283
Feb 18, 20261.571.671.571.62+2.53%53,478
Feb 17, 20261.501.621.461.58+3.95%88,804
Feb 13, 20261.601.721.511.52-1.94%176,762
Feb 12, 20261.661.661.521.55-7.19%95,872
Feb 11, 20261.711.711.621.67-2.34%90,883
Feb 10, 20261.751.881.691.71+1.18%200,864
Feb 9, 20261.531.711.531.69+9.03%96,995
Feb 6, 20261.501.581.471.55+3.33%87,649
Feb 5, 20261.491.591.441.50+0.00%221,605
Feb 4, 20261.501.511.421.50-1.32%110,683
Feb 3, 20261.621.631.461.52-6.17%174,759
Feb 2, 20261.621.661.581.62+0.00%56,669
Jan 30, 20261.651.651.561.62+0.00%129,341
Jan 29, 20261.691.701.561.62-5.26%128,181
Jan 28, 20261.751.801.661.71-4.47%128,451
Jan 27, 20261.701.831.681.79+5.29%103,700
Jan 26, 20261.771.771.671.70-3.95%114,546
Jan 23, 20261.851.931.671.77-3.28%199,391
Jan 22, 20261.831.901.821.83+0.00%112,589
Jan 21, 20261.972.011.781.83-7.11%333,015
Jan 20, 20262.072.091.941.97-4.83%86,319
Jan 16, 20262.112.152.002.07-3.27%140,588
Jan 15, 20262.132.182.082.14+2.39%89,066
Jan 14, 20262.002.151.962.09+7.18%115,811
Jan 13, 20262.072.081.941.95-5.80%203,614
Jan 12, 20262.102.172.002.07+0.49%134,934
Jan 9, 20262.262.342.032.06-7.21%154,354
Jan 8, 20262.282.312.172.22-2.42%58,539
Jan 7, 20262.402.412.222.27-4.41%89,004
Jan 6, 20262.502.542.362.38-3.64%89,156
Jan 5, 20262.532.692.462.47-2.37%292,415
Jan 2, 20262.072.572.072.53+24.63%402,192
Dec 31, 20252.062.072.012.03-1.46%113,199
Dec 30, 20251.992.081.982.06+1.48%54,291
Dec 29, 20252.042.041.942.03+0.00%118,529
Dec 26, 20252.032.072.002.03-1.46%80,317
Dec 24, 20252.042.072.002.06+0.98%43,418
Dec 23, 20252.032.072.002.04-0.49%75,609
Dec 22, 20252.002.071.992.05+4.06%79,909
Dec 19, 20252.002.071.971.97-0.51%84,162
Dec 18, 20252.002.051.971.98+1.54%142,432
Dec 17, 20252.062.061.931.95-3.47%148,009
Dec 16, 20252.042.082.012.02+0.00%141,848
Dec 15, 20252.132.131.982.02-2.42%221,765
Dec 12, 20252.182.182.042.07-1.90%116,559
Dec 11, 20252.222.222.112.11-3.65%94,406
Dec 10, 20252.132.282.122.19+1.39%162,059
Dec 9, 20252.182.212.122.16+0.00%54,857
Dec 8, 20252.102.202.052.16+4.35%259,520
Dec 5, 20252.162.162.042.07-3.72%70,169
Dec 4, 20252.042.152.042.15+3.86%76,057
Dec 3, 20252.042.101.982.07+0.98%192,549
Dec 2, 20252.162.172.052.05-3.76%119,287
Dec 1, 20252.262.282.102.13-5.75%111,011
Nov 28, 20252.282.332.242.26+0.89%108,296
Nov 26, 20252.172.282.152.24+1.82%113,671
Nov 25, 20252.162.232.122.20+2.33%97,966
Nov 24, 20252.232.232.032.15-2.27%268,038
Nov 21, 20252.142.232.102.20+3.77%81,422
Nov 20, 20252.262.482.122.12-10.17%273,681
Nov 19, 20252.412.502.332.36-4.45%77,063
Nov 18, 20252.432.472.362.47+3.35%34,252
Nov 17, 20252.392.482.302.39+2.14%92,725
Nov 14, 20252.382.442.302.34-3.31%72,137
Nov 13, 20252.512.512.362.42-3.97%113,027
Nov 12, 20252.622.722.502.52-2.70%105,726
Nov 11, 20252.542.672.542.59+1.97%48,731
Nov 10, 20252.582.602.472.54-1.17%38,445
Nov 7, 20252.362.582.302.57+10.78%207,794
Nov 6, 20252.442.542.302.32-4.53%133,354
Nov 5, 20252.362.522.362.43+2.97%87,978
Nov 4, 20252.412.582.352.36-4.45%241,735
Nov 3, 20252.552.572.452.47-4.26%112,168

Daily open, high, low, close and volume for Vivos Therapeutics, Inc. Common Stock (VVOS). Showing 249 trading days. Unadjusted prices.