Vivos Therapeutics Inc. (VVOS)
2.36
0.07 (3.06%)
At close: Apr 11, 2025, 3:59 PM
2.41
2.12%
After-hours: Apr 11, 2025, 04:08 PM EDT
Vivos Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 2.47 | 2.51 | 2.15 | 2.29 | -0.19 | -7.66% | 80,402 |
| Apr 9, 2025 | 2.24 | 2.60 | 2.00 | 2.48 | 0.25 | 11.21% | 137,223 |
| Apr 8, 2025 | 2.53 | 2.60 | 2.18 | 2.23 | -0.29 | -11.51% | 100,199 |
| Apr 7, 2025 | 2.44 | 2.58 | 2.37 | 2.52 | -0.03 | -1.18% | 49,730 |
| Apr 4, 2025 | 2.49 | 2.65 | 2.42 | 2.55 | -0.02 | -0.78% | 50,056 |
| Apr 3, 2025 | 2.53 | 2.62 | 2.44 | 2.57 | 0.00 | 0.00% | 79,300 |
| Apr 2, 2025 | 2.61 | 2.74 | 2.38 | 2.57 | -0.06 | -2.28% | 160,508 |
| Apr 1, 2025 | 2.82 | 2.89 | 2.58 | 2.63 | -0.22 | -7.72% | 168,340 |
| Mar 31, 2025 | 3.16 | 3.17 | 2.81 | 2.85 | -0.26 | -8.36% | 145,429 |
| Mar 28, 2025 | 3.16 | 3.36 | 2.84 | 3.11 | -0.08 | -2.51% | 125,838 |
| Mar 27, 2025 | 3.24 | 3.28 | 3.07 | 3.19 | -0.01 | -0.31% | 41,318 |
| Mar 26, 2025 | 3.36 | 3.50 | 3.17 | 3.20 | -0.29 | -8.31% | 76,800 |
| Mar 25, 2025 | 3.65 | 3.81 | 3.36 | 3.49 | -0.22 | -5.93% | 66,900 |
| Mar 24, 2025 | 3.69 | 3.75 | 3.50 | 3.71 | 0.11 | 3.06% | 43,230 |
| Mar 21, 2025 | 3.52 | 3.68 | 3.45 | 3.60 | 0.09 | 2.56% | 62,043 |
| Mar 20, 2025 | 3.56 | 3.70 | 3.50 | 3.51 | -0.02 | -0.57% | 39,401 |
| Mar 19, 2025 | 3.48 | 3.60 | 3.41 | 3.53 | -0.02 | -0.56% | 32,222 |
| Mar 18, 2025 | 3.60 | 3.61 | 3.36 | 3.55 | -0.03 | -0.84% | 34,509 |
| Mar 17, 2025 | 3.31 | 3.65 | 3.31 | 3.58 | 0.28 | 8.48% | 69,240 |
| Mar 14, 2025 | 3.17 | 3.33 | 3.10 | 3.30 | 0.14 | 4.43% | 50,331 |
| Mar 13, 2025 | 3.24 | 3.35 | 3.07 | 3.16 | -0.11 | -3.36% | 73,485 |
| Mar 12, 2025 | 3.42 | 3.49 | 3.16 | 3.27 | -0.09 | -2.68% | 58,800 |
| Mar 11, 2025 | 3.35 | 3.43 | 3.23 | 3.36 | 0.13 | 4.02% | 52,822 |
| Mar 10, 2025 | 3.61 | 3.61 | 3.22 | 3.23 | -0.46 | -12.47% | 116,201 |
| Mar 7, 2025 | 3.70 | 3.81 | 3.51 | 3.69 | -0.03 | -0.81% | 73,352 |
| Mar 6, 2025 | 3.46 | 3.81 | 3.35 | 3.72 | 0.26 | 7.51% | 177,811 |
| Mar 5, 2025 | 3.28 | 3.57 | 3.20 | 3.46 | 0.22 | 6.79% | 73,500 |
| Mar 4, 2025 | 3.23 | 3.29 | 3.07 | 3.24 | -0.06 | -1.82% | 87,400 |
| Mar 3, 2025 | 3.52 | 3.52 | 3.22 | 3.30 | -0.17 | -4.90% | 147,900 |
| Feb 28, 2025 | 3.35 | 3.51 | 3.32 | 3.47 | 0.08 | 2.36% | 53,700 |
| Feb 27, 2025 | 3.42 | 3.50 | 3.31 | 3.39 | -0.06 | -1.74% | 129,462 |
| Feb 26, 2025 | 3.34 | 3.55 | 3.30 | 3.45 | 0.10 | 2.99% | 70,354 |
| Feb 25, 2025 | 3.55 | 3.64 | 3.10 | 3.35 | -0.11 | -3.18% | 231,850 |
| Feb 24, 2025 | 3.12 | 3.57 | 3.07 | 3.46 | 0.34 | 10.90% | 948,905 |
| Feb 21, 2025 | 3.25 | 3.33 | 3.01 | 3.12 | -0.17 | -5.17% | 152,411 |
| Feb 20, 2025 | 3.31 | 3.34 | 3.13 | 3.29 | -0.02 | -0.60% | 94,318 |
| Feb 19, 2025 | 3.55 | 3.68 | 3.24 | 3.31 | -0.23 | -6.50% | 253,342 |
| Feb 18, 2025 | 3.98 | 4.27 | 3.40 | 3.54 | -0.46 | -11.50% | 506,511 |
| Feb 14, 2025 | 3.95 | 4.27 | 3.92 | 4.00 | -0.25 | -5.88% | 146,756 |
| Feb 13, 2025 | 3.87 | 4.25 | 3.87 | 4.25 | 0.37 | 9.54% | 116,146 |
| Feb 12, 2025 | 3.86 | 3.95 | 3.75 | 3.88 | -0.06 | -1.52% | 146,798 |
| Feb 11, 2025 | 4.11 | 4.13 | 3.90 | 3.94 | -0.19 | -4.60% | 74,964 |
| Feb 10, 2025 | 4.07 | 4.23 | 4.00 | 4.13 | 0.08 | 1.98% | 56,400 |
| Feb 7, 2025 | 4.05 | 4.07 | 3.77 | 4.05 | 0.00 | 0.00% | 125,008 |
| Feb 6, 2025 | 4.08 | 4.11 | 3.85 | 4.05 | -0.06 | -1.46% | 119,633 |
| Feb 5, 2025 | 3.82 | 4.27 | 3.81 | 4.11 | 0.30 | 7.87% | 164,685 |
| Feb 4, 2025 | 3.89 | 3.96 | 3.74 | 3.81 | -0.09 | -2.31% | 131,236 |
| Feb 3, 2025 | 3.90 | 4.12 | 3.74 | 3.90 | -0.07 | -1.76% | 134,552 |
| Jan 31, 2025 | 3.95 | 4.10 | 3.90 | 3.97 | 0.04 | 1.02% | 115,400 |
| Jan 30, 2025 | 4.26 | 4.44 | 3.85 | 3.93 | -0.31 | -7.31% | 269,827 |