Skip to main content
Vivos Therapeutics, Inc. (VVOS)
NASDAQ: VVOS · Real-Time Price · USD
3.280
-0.090 (-2.67%)
At close: Jun 27, 2025, 4:00 PM
3.260
-0.020 (-0.61%)
After-hours: Jun 27, 2025, 7:59 PM EDT

Vivos Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20253.323.363.133.283.28-2.67%134,606
Jun 26, 20253.563.913.233.373.3710.49%1,445,468
Jun 25, 20253.013.202.863.053.052.69%359,131
Jun 24, 20253.003.042.762.972.971.02%230,861
Jun 23, 20252.883.052.712.942.945.00%213,461
Jun 20, 20252.702.902.552.802.8012.90%502,217
Jun 18, 20252.182.482.142.482.4814.81%321,192
Jun 17, 20252.232.252.142.162.16-3.14%70,517
Jun 16, 20252.152.282.122.232.234.21%123,033
Jun 13, 20252.152.192.032.142.140.47%168,977
Jun 12, 20252.172.272.102.132.13-4.05%112,967
Jun 11, 20252.192.302.142.222.225.21%185,275
Jun 10, 20252.232.232.072.112.11-1.40%101,272
Jun 9, 20252.122.232.062.142.14-4.04%148,957
Jun 6, 20252.252.322.162.232.230.90%52,196
Jun 5, 20252.342.392.202.212.21-5.56%84,416
Jun 4, 20252.372.432.242.342.34-0.85%137,944
Jun 3, 20252.432.472.302.362.36-1.67%88,131
Jun 2, 20252.362.472.222.402.40-0.83%132,497
May 30, 20252.502.552.352.422.42-2.81%142,858
May 29, 20252.342.552.302.492.498.73%99,085
May 28, 20252.332.452.242.292.290.88%77,549
May 27, 20252.282.462.252.272.27-0.44%146,546
May 23, 20252.102.492.072.282.289.09%245,897
May 22, 20252.042.191.982.092.090.48%135,639
May 21, 20252.182.202.072.082.08-3.03%88,865
May 20, 20252.252.302.072.152.15-7.14%275,227
May 19, 20252.532.532.272.312.31-9.06%164,811
May 16, 20252.902.902.472.542.54-16.99%365,661
May 15, 20252.983.182.903.063.060.66%95,655
May 14, 20253.133.172.913.043.04-3.18%145,432
May 13, 20253.153.333.033.143.14-68,522
May 12, 20253.073.152.993.143.144.67%71,665
May 9, 20252.933.022.763.003.005.63%53,212
May 8, 20252.722.952.632.842.844.03%53,332
May 7, 20252.632.732.552.732.736.23%56,379
May 6, 20252.552.692.502.572.57-1.53%63,169
May 5, 20252.702.732.532.612.61-4.40%52,389
May 2, 20252.782.822.642.732.73-73,068
May 1, 20252.782.802.652.732.73-3.87%89,484
Apr 30, 20252.622.882.532.842.847.58%92,691
Apr 29, 20252.702.742.552.642.64-1.49%35,568
Apr 28, 20252.692.742.602.682.681.90%38,385
Apr 25, 20252.642.662.552.632.63-2.95%54,134
Apr 24, 20252.532.712.462.712.717.54%88,852
Apr 23, 20252.362.532.352.522.529.57%97,020
Apr 22, 20252.222.402.222.302.304.55%86,150
Apr 21, 20252.152.262.102.202.204.76%70,410
Apr 17, 20252.092.121.982.102.100.96%81,525
Apr 16, 20252.122.192.002.082.08-5.02%208,337