Vivos Therapeutics, Inc. VVOS
NASDAQ · United States · Health Technology
$0.1520+0.00 (+2.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.15 | +2.01% | $0.15 | $0.16 | $0.15 | 667.40K |
| 2026-10-01 | $0.15 | +0.68% | $0.14 | $0.15 | $0.14 | 1.20M |
| 2026-09-30 | $0.15 | -1.99% | $0.14 | $0.15 | $0.14 | 2.28M |
| 2026-09-29 | $0.15 | +12.69% | $0.14 | $0.16 | $0.13 | 76.76M |
| 2026-09-28 | $0.13 | -4.96% | $0.14 | $0.14 | $0.13 | 1.45M |
| 2026-09-25 | $0.14 | -3.42% | $0.15 | $0.15 | $0.14 | 653.80K |
| 2026-09-24 | $0.15 | -2.01% | $0.14 | $0.15 | $0.14 | 928.80K |
| 2026-09-23 | $0.15 | -5.10% | $0.16 | $0.16 | $0.14 | 1.54M |
| 2026-09-22 | $0.16 | -1.87% | $0.16 | $0.17 | $0.15 | 1.10M |
| 2026-09-21 | $0.16 | -1.84% | $0.17 | $0.17 | $0.16 | 678.90K |
| 2026-09-18 | $0.16 | -7.39% | $0.17 | $0.17 | $0.16 | 1.67M |
| 2026-09-17 | $0.18 | +9.32% | $0.17 | $0.18 | $0.16 | 1.82M |
| 2026-09-16 | $0.16 | -1.83% | $0.16 | $0.17 | $0.16 | 1.37M |
| 2026-09-15 | $0.16 | -7.34% | $0.17 | $0.17 | $0.16 | 1.55M |
| 2026-09-14 | $0.18 | -3.80% | $0.18 | $0.18 | $0.17 | 1.14M |
| 2026-09-11 | $0.18 | +1.10% | $0.18 | $0.19 | $0.17 | 1.52M |
| 2026-09-10 | $0.18 | +7.06% | $0.17 | $0.18 | $0.17 | 2.70M |
| 2026-09-09 | $0.17 | -5.56% | $0.17 | $0.19 | $0.17 | 46.27M |
| 2026-09-08 | $0.18 | -3.23% | $0.18 | $0.19 | $0.17 | 5.09M |
| 2026-09-04 | $0.19 | +6.29% | $0.16 | $0.19 | $0.16 | 4.50M |
| 2026-09-03 | $0.17 | +1.16% | $0.17 | $0.18 | $0.17 | 4.06M |
| 2026-09-02 | $0.17 | +2.37% | $0.16 | $0.18 | $0.16 | 7.57M |
| 2026-09-01 | $0.17 | -13.78% | $0.16 | $0.18 | $0.16 | 18.30M |
| 2026-08-31 | $0.20 | -12.89% | $0.40 | $0.46 | $0.17 | 532.18M |
| 2026-08-28 | $0.22 | -12.79% | $0.25 | $0.27 | $0.22 | 4.73M |
| 2026-08-27 | $0.26 | +1.57% | $0.25 | $0.26 | $0.24 | 1.78M |
| 2026-08-26 | $0.25 | -4.15% | $0.26 | $0.27 | $0.25 | 15.19M |
| 2026-08-25 | $0.26 | -4.33% | $0.28 | $0.28 | $0.26 | 1.77M |
| 2026-08-24 | $0.28 | -6.73% | $0.30 | $0.30 | $0.27 | 246.10K |
| 2026-08-21 | $0.30 | +6.45% | $0.29 | $0.30 | $0.28 | 122.50K |
| 2026-08-20 | $0.28 | +1.09% | $0.27 | $0.28 | $0.27 | 490.20K |
| 2026-08-19 | $0.28 | -6.12% | $0.29 | $0.30 | $0.26 | 402.20K |
| 2026-08-18 | $0.29 | -2.33% | $0.30 | $0.30 | $0.29 | 176.00K |
| 2026-08-17 | $0.30 | -12.24% | $0.31 | $0.32 | $0.30 | 661.00K |
| 2026-08-14 | $0.34 | +12.46% | $0.31 | $0.36 | $0.30 | 1.73M |
| 2026-08-13 | $0.31 | +6.64% | $0.29 | $0.31 | $0.28 | 703.80K |
| 2026-08-12 | $0.29 | -9.21% | $0.31 | $0.31 | $0.27 | 1.17M |
| 2026-08-11 | $0.31 | -0.94% | $0.33 | $0.36 | $0.29 | 5.98M |
| 2026-08-10 | $0.32 | -1.85% | $0.33 | $0.34 | $0.31 | 711.40K |
| 2026-08-07 | $0.32 | +0.62% | $0.32 | $0.35 | $0.31 | 1.33M |
| 2026-08-06 | $0.32 | -5.57% | $0.34 | $0.34 | $0.32 | 1.31M |
| 2026-08-05 | $0.34 | -26.19% | $0.31 | $0.35 | $0.30 | 7.63M |
| 2026-08-04 | $0.46 | +9.74% | $0.43 | $0.54 | $0.42 | 35.48M |
| 2026-08-03 | $0.42 | +2.68% | $0.42 | $0.43 | $0.41 | 111.00K |
| 2026-07-31 | $0.41 | +0.99% | $0.41 | $0.42 | $0.39 | 186.10K |
| 2026-07-30 | $0.41 | -1.93% | $0.42 | $0.43 | $0.40 | 38.60K |
| 2026-07-29 | $0.41 | -1.43% | $0.44 | $0.44 | $0.41 | 228.40K |
| 2026-07-28 | $0.42 | +4.22% | $0.41 | $0.43 | $0.38 | 232.40K |
| 2026-07-27 | $0.40 | +2.54% | $0.42 | $0.42 | $0.39 | 131.10K |
| 2026-07-24 | $0.39 | +0.51% | $0.38 | $0.41 | $0.36 | 152.60K |
| 2026-07-23 | $0.39 | -3.22% | $0.40 | $0.41 | $0.39 | 285.60K |
| 2026-07-22 | $0.40 | -2.65% | $0.41 | $0.42 | $0.40 | 125.00K |
| 2026-07-21 | $0.41 | +0.97% | $0.42 | $0.42 | $0.40 | 110.90K |
| 2026-07-20 | $0.41 | -2.14% | $0.43 | $0.44 | $0.41 | 71.00K |
| 2026-07-17 | $0.42 | +1.69% | $0.40 | $0.42 | $0.39 | 131.50K |
| 2026-07-16 | $0.41 | 0.00% | $0.43 | $0.43 | $0.40 | 181.50K |
| 2026-07-15 | $0.41 | +0.73% | $0.41 | $0.42 | $0.41 | 89.40K |
| 2026-07-14 | $0.41 | -2.38% | $0.42 | $0.44 | $0.40 | 246.30K |
| 2026-07-13 | $0.42 | -2.78% | $0.45 | $0.47 | $0.41 | 173.60K |
| 2026-07-10 | $0.43 | -7.30% | $0.46 | $0.46 | $0.43 | 173.90K |
| 2026-07-09 | $0.47 | -2.92% | $0.46 | $0.48 | $0.44 | 88.10K |
| 2026-07-08 | $0.48 | +0.21% | $0.47 | $0.48 | $0.45 | 139.30K |
| 2026-07-07 | $0.48 | -0.83% | $0.48 | $0.48 | $0.43 | 136.50K |
| 2026-07-06 | $0.48 | +6.62% | $0.47 | $0.48 | $0.45 | 105.10K |
| 2026-07-02 | $0.45 | -9.04% | $0.48 | $0.51 | $0.44 | 399.20K |
| 2026-07-01 | $0.50 | +9.45% | $0.47 | $0.53 | $0.46 | 475.90K |
| 2026-06-30 | $0.46 | -7.71% | $0.54 | $0.55 | $0.41 | 13.29M |
| 2026-06-29 | $0.49 | +10.04% | $0.47 | $0.50 | $0.45 | 149.00K |
| 2026-06-26 | $0.45 | +3.23% | $0.43 | $0.46 | $0.43 | 104.90K |
| 2026-06-25 | $0.43 | -1.59% | $0.45 | $0.46 | $0.42 | 155.10K |
| 2026-06-24 | $0.44 | -5.36% | $0.48 | $0.48 | $0.44 | 269.80K |
| 2026-06-23 | $0.47 | +15.92% | $0.38 | $0.47 | $0.38 | 984.60K |
| 2026-06-22 | $0.40 | -19.60% | $0.49 | $0.50 | $0.40 | 784.30K |
| 2026-06-18 | $0.50 | -2.15% | $0.52 | $0.52 | $0.45 | 500.60K |
| 2026-06-17 | $0.51 | -6.24% | $0.53 | $0.57 | $0.50 | 724.50K |
| 2026-06-16 | $0.55 | -5.55% | $0.57 | $0.58 | $0.52 | 282.90K |
| 2026-06-15 | $0.58 | +0.87% | $0.56 | $0.58 | $0.51 | 396.70K |
| 2026-06-12 | $0.57 | -6.84% | $0.58 | $0.62 | $0.56 | 279.40K |
| 2026-06-11 | $0.61 | -3.91% | $0.67 | $0.67 | $0.55 | 426.30K |
| 2026-06-10 | $0.64 | -8.71% | $0.69 | $0.71 | $0.61 | 837.70K |
| 2026-06-09 | $0.70 | -19.54% | $0.91 | $0.98 | $0.69 | 1.32M |
| 2026-06-08 | $0.87 | +0.58% | $0.82 | $0.92 | $0.73 | 3.87M |
| 2026-06-05 | $0.87 | +24.82% | $0.73 | $1.36 | $0.70 | 70.28M |
| 2026-06-04 | $0.69 | +7.78% | $0.68 | $0.69 | $0.66 | 40.50K |
| 2026-06-03 | $0.64 | -5.16% | $0.67 | $0.70 | $0.63 | 147.00K |
| 2026-06-02 | $0.68 | -1.02% | $0.67 | $0.73 | $0.65 | 66.80K |
| 2026-06-01 | $0.69 | -2.14% | $0.73 | $0.74 | $0.66 | 141.10K |
| 2026-05-29 | $0.70 | +4.48% | $0.67 | $0.70 | $0.67 | 57.80K |
| 2026-05-28 | $0.67 | +1.36% | $0.67 | $0.69 | $0.62 | 101.80K |
| 2026-05-27 | $0.66 | +2.16% | $0.66 | $0.75 | $0.66 | 228.10K |