Vivos Therapeutics Inc. (VVOS)
NASDAQ: VVOS
· Real-Time Price · USD
3.12
-0.23 (-6.87%)
At close: Sep 26, 2025, 3:59 PM
3.27
4.81%
After-hours: Sep 26, 2025, 07:59 PM EDT
VVOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.33 | 3.41 | 3.12 | 3.12 | 3.12 | -6.87% | 185,189 |
| Sep 25, 2025 | 3.45 | 3.58 | 3.32 | 3.35 | 3.35 | -3.74% | 110,322 |
| Sep 24, 2025 | 3.33 | 3.53 | 3.33 | 3.48 | 3.48 | 3.57% | 74,706 |
| Sep 23, 2025 | 3.40 | 3.49 | 3.36 | 3.36 | 3.36 | -0.59% | 160,665 |
| Sep 22, 2025 | 3.40 | 3.61 | 3.38 | 3.38 | 3.38 | -1.74% | 365,348 |
| Sep 19, 2025 | 3.33 | 3.57 | 3.31 | 3.44 | 3.44 | 2.99% | 249,800 |
| Sep 18, 2025 | 3.51 | 3.55 | 3.34 | 3.34 | 3.34 | -5.11% | 513,936 |
| Sep 17, 2025 | 3.37 | 3.70 | 3.17 | 3.52 | 3.52 | 3.53% | 5,430,100 |
| Sep 16, 2025 | 3.43 | 3.51 | 3.37 | 3.40 | 3.40 | 0.59% | 72,500 |
| Sep 15, 2025 | 3.55 | 3.66 | 3.34 | 3.38 | 3.38 | -2.59% | 134,134 |
| Sep 12, 2025 | 3.65 | 3.67 | 3.46 | 3.47 | 3.47 | -4.67% | 98,919 |
| Sep 11, 2025 | 3.70 | 3.82 | 3.60 | 3.64 | 3.64 | -4.46% | 124,700 |
| Sep 10, 2025 | 3.84 | 3.98 | 3.71 | 3.81 | 3.81 | -1.55% | 76,075 |
| Sep 9, 2025 | 3.83 | 4.02 | 3.81 | 3.87 | 3.87 | 1.04% | 61,643 |
| Sep 8, 2025 | 4.11 | 4.13 | 3.80 | 3.83 | 3.83 | -7.04% | 183,900 |
| Sep 5, 2025 | 4.34 | 4.41 | 3.95 | 4.12 | 4.12 | -6.36% | 124,046 |
| Sep 4, 2025 | 4.57 | 4.57 | 4.20 | 4.40 | 4.40 | -2.87% | 49,700 |
| Sep 3, 2025 | 4.19 | 4.63 | 4.16 | 4.53 | 4.53 | 7.09% | 78,856 |
| Sep 2, 2025 | 4.33 | 4.51 | 4.15 | 4.23 | 4.23 | -2.31% | 87,882 |
| Aug 29, 2025 | 4.70 | 4.93 | 4.23 | 4.33 | 4.33 | -6.68% | 96,881 |