Vivos Therapeutics, Inc. (VVOS)
NASDAQ: VVOS · Real-Time Price · USD
3.140
+0.140 (4.67%)
At close: May 12, 2025, 4:00 PM
3.120
-0.020 (-0.64%)
After-hours: May 12, 2025, 4:34 PM EDT
Vivos Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.07 | 3.15 | 2.99 | 3.14 | 3.14 | 4.67% | 71,665 |
| May 9, 2025 | 2.93 | 3.02 | 2.76 | 3.00 | 3.00 | 5.63% | 53,212 |
| May 8, 2025 | 2.72 | 2.95 | 2.63 | 2.84 | 2.84 | 4.03% | 53,332 |
| May 7, 2025 | 2.63 | 2.73 | 2.55 | 2.73 | 2.73 | 6.23% | 56,379 |
| May 6, 2025 | 2.55 | 2.69 | 2.50 | 2.57 | 2.57 | -1.53% | 63,169 |
| May 5, 2025 | 2.70 | 2.73 | 2.53 | 2.61 | 2.61 | -4.40% | 52,389 |
| May 2, 2025 | 2.78 | 2.82 | 2.64 | 2.73 | 2.73 | - | 73,068 |
| May 1, 2025 | 2.78 | 2.80 | 2.65 | 2.73 | 2.73 | -3.87% | 89,484 |
| Apr 30, 2025 | 2.62 | 2.88 | 2.53 | 2.84 | 2.84 | 7.58% | 92,691 |
| Apr 29, 2025 | 2.70 | 2.74 | 2.55 | 2.64 | 2.64 | -1.49% | 35,568 |
| Apr 28, 2025 | 2.69 | 2.74 | 2.60 | 2.68 | 2.68 | 1.90% | 38,385 |
| Apr 25, 2025 | 2.64 | 2.66 | 2.55 | 2.63 | 2.63 | -2.95% | 54,134 |
| Apr 24, 2025 | 2.53 | 2.71 | 2.46 | 2.71 | 2.71 | 7.54% | 88,852 |
| Apr 23, 2025 | 2.36 | 2.53 | 2.35 | 2.52 | 2.52 | 9.57% | 97,020 |
| Apr 22, 2025 | 2.22 | 2.40 | 2.22 | 2.30 | 2.30 | 4.55% | 86,150 |
| Apr 21, 2025 | 2.15 | 2.26 | 2.10 | 2.20 | 2.20 | 4.76% | 70,410 |
| Apr 17, 2025 | 2.09 | 2.12 | 1.98 | 2.10 | 2.10 | 0.96% | 81,525 |
| Apr 16, 2025 | 2.12 | 2.19 | 2.00 | 2.08 | 2.08 | -5.02% | 208,337 |
| Apr 15, 2025 | 2.32 | 2.33 | 2.11 | 2.19 | 2.19 | -2.67% | 79,234 |
| Apr 14, 2025 | 2.32 | 2.32 | 2.11 | 2.25 | 2.25 | -3.43% | 98,495 |
| Apr 11, 2025 | 2.37 | 2.41 | 2.20 | 2.33 | 2.33 | 1.75% | 39,707 |
| Apr 10, 2025 | 2.47 | 2.51 | 2.15 | 2.29 | 2.29 | -7.66% | 80,558 |
| Apr 9, 2025 | 2.24 | 2.60 | 2.00 | 2.48 | 2.48 | 11.21% | 137,223 |
| Apr 8, 2025 | 2.53 | 2.60 | 2.18 | 2.23 | 2.23 | -11.51% | 100,199 |
| Apr 7, 2025 | 2.44 | 2.58 | 2.37 | 2.52 | 2.52 | -1.18% | 49,730 |
| Apr 4, 2025 | 2.49 | 2.65 | 2.42 | 2.55 | 2.55 | -0.78% | 50,056 |
| Apr 3, 2025 | 2.53 | 2.62 | 2.44 | 2.57 | 2.57 | - | 79,295 |
| Apr 2, 2025 | 2.61 | 2.74 | 2.38 | 2.57 | 2.57 | -2.28% | 160,508 |
| Apr 1, 2025 | 2.82 | 2.89 | 2.58 | 2.63 | 2.63 | -7.72% | 168,340 |
| Mar 31, 2025 | 3.16 | 3.17 | 2.81 | 2.85 | 2.85 | -8.36% | 145,429 |
| Mar 28, 2025 | 3.16 | 3.36 | 2.84 | 3.11 | 3.11 | -2.51% | 125,838 |
| Mar 27, 2025 | 3.24 | 3.28 | 3.07 | 3.19 | 3.19 | -0.31% | 41,318 |
| Mar 26, 2025 | 3.36 | 3.50 | 3.17 | 3.20 | 3.20 | -8.31% | 76,791 |
| Mar 25, 2025 | 3.65 | 3.81 | 3.36 | 3.49 | 3.49 | -5.93% | 66,886 |
| Mar 24, 2025 | 3.69 | 3.75 | 3.50 | 3.71 | 3.71 | 3.06% | 43,230 |
| Mar 21, 2025 | 3.52 | 3.68 | 3.45 | 3.60 | 3.60 | 2.56% | 62,043 |
| Mar 20, 2025 | 3.56 | 3.70 | 3.50 | 3.51 | 3.51 | -0.57% | 39,401 |
| Mar 19, 2025 | 3.48 | 3.60 | 3.41 | 3.53 | 3.53 | -0.56% | 32,222 |
| Mar 18, 2025 | 3.60 | 3.61 | 3.36 | 3.55 | 3.55 | -0.84% | 34,509 |
| Mar 17, 2025 | 3.31 | 3.66 | 3.31 | 3.58 | 3.58 | 8.48% | 69,240 |
| Mar 14, 2025 | 3.17 | 3.33 | 3.10 | 3.30 | 3.30 | 4.43% | 50,331 |
| Mar 13, 2025 | 3.24 | 3.35 | 3.07 | 3.16 | 3.16 | -3.36% | 73,485 |
| Mar 12, 2025 | 3.42 | 3.49 | 3.16 | 3.27 | 3.27 | -2.68% | 58,762 |
| Mar 11, 2025 | 3.35 | 3.43 | 3.23 | 3.36 | 3.36 | 4.02% | 52,822 |
| Mar 10, 2025 | 3.61 | 3.61 | 3.22 | 3.23 | 3.23 | -12.47% | 115,895 |
| Mar 7, 2025 | 3.70 | 3.81 | 3.51 | 3.69 | 3.69 | -0.81% | 73,352 |
| Mar 6, 2025 | 3.46 | 3.81 | 3.35 | 3.72 | 3.72 | 7.51% | 177,811 |
| Mar 5, 2025 | 3.28 | 3.57 | 3.20 | 3.46 | 3.46 | 6.79% | 73,483 |
| Mar 4, 2025 | 3.23 | 3.29 | 3.07 | 3.24 | 3.24 | -1.82% | 87,370 |
| Mar 3, 2025 | 3.52 | 3.52 | 3.22 | 3.30 | 3.30 | -4.90% | 147,862 |