NASDAQ : VVOS

Vivos Therapeutics, Inc. — Price history

Healthcare · Medical Devices · United States

Last price 0.1138 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.29M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Vivos Therapeutics, Inc. (VVOS) closed at 0.1138 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.115	0.1191	0.111	0.1138	741,948	-5.64%
2026-10-29	0.1182	0.124	0.1145	0.1206	1,253,250	-1.07%
2026-10-28	0.1291	0.1291	0.1183	0.1219	828,813	-4.99%
2026-10-27	0.1287	0.1289	0.1205	0.1283	923,787	-2.28%
2026-10-26	0.1297	0.1314	0.1226	0.1313	666,336	-1.80%
2026-10-23	0.1285	0.1345	0.125	0.1337	936,317	+0.91%
2026-10-22	0.1241	0.1325	0.1241	0.1325	1,927,622	-1.63%
2026-10-21	0.1421	0.1447	0.1318	0.1347	4,717,135	-4.20%
2026-10-20	0.1307	0.1446	0.124	0.1406	76,703,159	+4.23%
2026-10-19	0.135	0.135	0.1248	0.1349	47,333,843	+2.90%
2026-10-16	0.1427	0.1427	0.1278	0.1311	1,617,761	-8.19%
2026-10-15	0.1348	0.15	0.1276	0.1428	11,624,108	+6.57%
2026-10-14	0.138	0.1454	0.134	0.134	672,218	-5.37%
2026-10-13	0.1456	0.1456	0.1356	0.1416	736,617	-1.80%
2026-10-12	0.1501	0.1501	0.14	0.1442	491,552	-3.16%
2026-10-09	0.15	0.1599	0.144	0.1489	8,832,203	-0.40%
2026-10-08	0.151	0.1536	0.146	0.1495	1,977,089	-0.99%
2026-10-07	0.154	0.157	0.1454	0.151	419,749	-1.76%
2026-10-06	0.154	0.1599	0.151	0.1537	573,014	-0.26%
2026-10-05	0.1499	0.158	0.1474	0.1541	585,844	+1.52%
2026-10-02	0.1519	0.1554	0.147	0.1518	671,984	+1.88%
2026-10-01	0.144	0.1519	0.1431	0.149	1,198,238	+0.74%
2026-09-30	0.141	0.1514	0.141	0.1479	2,276,572	-1.73%
2026-09-29	0.1382	0.1556	0.1289	0.1505	76,758,335	+12.23%
2026-09-28	0.1376	0.14	0.13	0.1341	1,451,060	-4.69%
2026-09-25	0.1465	0.1465	0.14	0.1407	653,796	-3.30%
2026-09-24	0.1442	0.1473	0.1415	0.1455	928,795	-2.28%
2026-09-23	0.161	0.161	0.1396	0.1489	1,544,909	-4.92%
2026-09-22	0.1593	0.1689	0.1536	0.1566	1,096,561	-2.19%
2026-09-21	0.167	0.167	0.1575	0.1601	678,874	-1.90%
2026-09-18	0.1697	0.1697	0.1579	0.1632	1,668,001	-7.27%
2026-09-17	0.1654	0.18	0.1608	0.176	1,820,013	+9.25%
2026-09-16	0.1607	0.1651	0.1559	0.1611	1,366,101	-1.53%
2026-09-15	0.1714	0.175	0.1582	0.1636	1,558,577	-7.41%
2026-09-14	0.179	0.1809	0.172	0.1767	1,137,150	-3.97%
2026-09-11	0.1827	0.1864	0.1754	0.184	1,521,136	+1.32%
2026-09-10	0.1647	0.1825	0.1647	0.1816	2,703,945	+6.70%
2026-09-09	0.1675	0.1899	0.165	0.1702	46,273,975	-5.29%
2026-09-08	0.1822	0.1928	0.1742	0.1797	5,096,654	-3.59%
2026-09-04	0.164	0.1893	0.164	0.1864	4,503,850	+6.76%
2026-09-03	0.17	0.18	0.1673	0.1746	4,055,948	+1.10%
2026-09-02	0.1584	0.1802	0.1575	0.1727	7,570,828	+2.43%
2026-09-01	0.1638	0.1769	0.1619	0.1686	18,303,358	-13.98%
2026-08-31	0.395	0.4559	0.1668	0.196	532,182,656	-12.85%
2026-08-28	0.255	0.2716	0.2211	0.2249	4,731,162	-12.96%
2026-08-27	0.25	0.2625	0.24	0.2584	1,783,837	+1.81%
2026-08-26	0.26	0.268	0.2505	0.2538	15,185,135	-4.30%
2026-08-25	0.2814	0.2823	0.2603	0.2652	1,771,807	-4.19%
2026-08-24	0.3	0.3	0.2739	0.2768	249,002	-6.80%
2026-08-21	0.288	0.2996	0.2802	0.297	122,785	+6.41%
2026-08-20	0.273	0.2848	0.27	0.2791	490,214	+1.23%
2026-08-19	0.2899	0.298	0.2604	0.2757	402,191	-6.29%
2026-08-18	0.299	0.299	0.294	0.2942	175,994	-2.32%
2026-08-17	0.305	0.3219	0.301	0.3012	661,016	-12.26%
2026-08-14	0.3073	0.364	0.296	0.3433	1,730,995	+12.45%
2026-08-13	0.2867	0.315	0.2797	0.3053	703,752	+6.75%
2026-08-12	0.3086	0.3086	0.271	0.286	1,170,754	-9.12%
2026-08-11	0.332	0.36	0.29	0.3147	5,979,750	-0.94%
2026-08-10	0.3263	0.338	0.315	0.3177	711,430	-1.94%
2026-08-07	0.3175	0.3544	0.31	0.324	1,329,412	+0.62%
2026-08-06	0.3368	0.3449	0.32	0.322	1,309,932	-5.46%
2026-08-05	0.31	0.3478	0.3019	0.3406	7,626,357	-26.31%
2026-08-04	0.425	0.54	0.4201	0.4622	35,483,275	+9.89%
2026-08-03	0.42	0.4328	0.4121	0.4206	110,978	+2.59%
2026-07-31	0.406	0.4198	0.3935	0.41	186,061	+1.01%
2026-07-30	0.4199	0.426	0.4042	0.4059	40,429	-1.93%
2026-07-29	0.44	0.4401	0.4101	0.4139	228,543	-1.45%
2026-07-28	0.405	0.4296	0.3803	0.42	232,407	+4.22%
2026-07-27	0.417	0.417	0.3864	0.403	131,132	+2.52%
2026-07-24	0.383	0.41	0.3637	0.3931	152,919	+0.64%
2026-07-23	0.3984	0.41	0.39	0.3906	285,688	-3.32%
2026-07-22	0.41	0.4164	0.4037	0.404	125,222	-2.60%
2026-07-21	0.418	0.4199	0.4009	0.4148	111,004	+0.88%
2026-07-20	0.43	0.44	0.405	0.4112	70,960	-1.98%
2026-07-17	0.4004	0.4209	0.3861	0.4195	131,523	+1.62%
2026-07-16	0.43	0.431	0.4031	0.4128	181,547	-0.02%
2026-07-15	0.4099	0.42	0.4097	0.4129	89,416	+0.78%
2026-07-14	0.4223	0.44	0.4041	0.4097	246,280	-2.36%
2026-07-13	0.45	0.47	0.4125	0.4196	173,639	-2.87%
2026-07-10	0.4601	0.4605	0.4302	0.432	173,885	-7.22%
2026-07-09	0.46	0.48	0.4421	0.4656	88,210	-3.00%
2026-07-08	0.4646	0.48	0.4481	0.48	139,284	+0.21%
2026-07-07	0.477	0.4795	0.4312	0.479	136,479	-0.73%
2026-07-06	0.47	0.4835	0.4501	0.4825	105,093	+6.47%
2026-07-02	0.4834	0.5083	0.445	0.4532	400,619	-9.05%
2026-07-01	0.47	0.5263	0.46	0.4983	475,949	+9.64%
2026-06-30	0.54	0.5502	0.4129	0.4545	13,292,787	-7.81%
2026-06-29	0.465	0.498	0.454	0.493	149,073	+10.14%
2026-06-26	0.431	0.464	0.43	0.4476	104,861	+3.13%
2026-06-25	0.454	0.4597	0.42	0.434	155,147	-1.68%
2026-06-24	0.4788	0.4788	0.4401	0.4414	269,841	-5.34%
2026-06-23	0.383	0.4663	0.383	0.4663	984,590	+15.94%
2026-06-22	0.485	0.5	0.4022	0.4022	784,276	-19.56%
2026-06-18	0.5202	0.5202	0.45	0.5	500,604	-2.19%
2026-06-17	0.53	0.575	0.4949	0.5112	724,528	-6.12%
2026-06-16	0.566	0.5778	0.5231	0.5445	283,083	-5.68%
2026-06-15	0.561	0.5799	0.5151	0.5773	397,001	+0.93%
2026-06-12	0.58	0.6157	0.5557	0.572	281,398	-6.79%
2026-06-11	0.669	0.669	0.5512	0.6137	426,301	-3.94%
2026-06-10	0.6902	0.71	0.6111	0.6389	837,716	-8.75%
2026-06-09	0.914	0.98	0.6944	0.7002	1,322,880	-19.52%
2026-06-08	0.82	0.92	0.73	0.87	3,870,304	+0.64%
2026-06-05	0.7251	1.36	0.7015	0.8645	70,279,192	+24.84%
2026-06-04	0.678	0.6925	0.6601	0.6925	40,500	+7.68%
2026-06-03	0.6667	0.6999	0.6306	0.6431	146,976	-5.18%
2026-06-02	0.6744	0.73	0.6506	0.6782	66,848	-0.99%
2026-06-01	0.73	0.738	0.6577	0.685	141,086	-2.14%
2026-05-29	0.67	0.7	0.67	0.7	57,804	+4.48%
2026-05-28	0.6669	0.6927	0.6163	0.67	101,761	+1.35%
2026-05-27	0.66	0.754	0.66	0.6611	230,681	+2.23%
2026-05-26	0.635	0.6574	0.6198	0.6467	128,280	+6.02%
2026-05-22	0.599	0.6614	0.599	0.61	146,174	+4.31%
2026-05-21	0.58	0.599	0.545	0.5848	256,442	-0.88%
2026-05-20	0.5801	0.6113	0.57	0.59	278,298	+0.84%
2026-05-19	0.594	0.65	0.58	0.5851	55,266	-2.32%
2026-05-18	0.642	0.642	0.58	0.599	208,297	-6.55%
2026-05-15	0.69	0.7011	0.64	0.641	138,190	-7.10%
2026-05-14	0.741	0.746	0.6611	0.69	158,079	-3.67%
2026-05-13	0.7355	0.774	0.69	0.7163	149,432	-1.36%
2026-05-12	0.69	0.7262	0.69	0.7262	69,529	+4.85%