Vivos Therapeutics Inc. (VVOS)
NASDAQ: VVOS
· Real-Time Price · USD
4.61
0.00 (0.00%)
At close: Aug 14, 2025, 3:59 PM
4.37
-5.21%
Pre-market: Aug 15, 2025, 08:40 AM EDT
VVOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.50 | 4.81 | 4.50 | 4.61 | 4.61 | 0.00% | 117,719 |
| Aug 13, 2025 | 4.70 | 4.80 | 4.60 | 4.61 | 4.61 | -2.95% | 53,181 |
| Aug 12, 2025 | 4.60 | 4.83 | 4.48 | 4.75 | 4.75 | 3.71% | 108,430 |
| Aug 11, 2025 | 4.45 | 4.72 | 4.31 | 4.58 | 4.58 | 4.09% | 107,436 |
| Aug 8, 2025 | 4.51 | 4.67 | 4.33 | 4.40 | 4.40 | -2.65% | 95,900 |
| Aug 7, 2025 | 4.55 | 4.88 | 4.31 | 4.52 | 4.52 | -2.38% | 56,427 |
| Aug 6, 2025 | 4.90 | 5.06 | 4.51 | 4.63 | 4.63 | -6.09% | 140,945 |
| Aug 5, 2025 | 4.78 | 5.02 | 4.70 | 4.93 | 4.93 | 3.57% | 77,300 |
| Aug 4, 2025 | 5.17 | 5.21 | 4.65 | 4.76 | 4.76 | -8.11% | 183,324 |
| Aug 1, 2025 | 4.15 | 5.69 | 4.10 | 5.18 | 5.18 | 19.63% | 983,000 |
| Jul 31, 2025 | 4.44 | 4.50 | 4.15 | 4.33 | 4.33 | -4.20% | 132,548 |
| Jul 30, 2025 | 4.30 | 4.71 | 4.30 | 4.52 | 4.52 | 1.35% | 69,564 |
| Jul 29, 2025 | 4.67 | 4.88 | 4.40 | 4.46 | 4.46 | -5.51% | 143,005 |
| Jul 28, 2025 | 5.18 | 5.24 | 4.68 | 4.72 | 4.72 | -9.92% | 135,300 |
| Jul 25, 2025 | 5.39 | 5.58 | 5.22 | 5.24 | 5.24 | -3.32% | 96,435 |
| Jul 24, 2025 | 5.55 | 5.60 | 5.33 | 5.42 | 5.42 | -3.39% | 127,900 |
| Jul 23, 2025 | 5.54 | 5.94 | 5.42 | 5.61 | 5.61 | 2.00% | 103,040 |
| Jul 22, 2025 | 5.43 | 5.70 | 5.30 | 5.50 | 5.50 | 1.10% | 106,008 |
| Jul 21, 2025 | 5.80 | 5.80 | 5.17 | 5.44 | 5.44 | -6.53% | 340,581 |
| Jul 18, 2025 | 5.58 | 5.95 | 5.26 | 5.82 | 5.82 | 1.57% | 269,300 |