Vivos Therapeutics Inc. (VVOS)
NASDAQ: VVOS
· Real-Time Price · USD
4.04
-0.08 (-1.94%)
At close: Sep 08, 2025, 10:49 AM
VVOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 4.58 | 4.93 | 4.51 | 4.64 | 4.64 | 0.87% | 63,312 |
| Aug 27, 2025 | 4.71 | 4.82 | 4.59 | 4.60 | 4.60 | -1.92% | 52,436 |
| Aug 26, 2025 | 4.64 | 5.12 | 4.51 | 4.69 | 4.69 | 1.30% | 245,201 |
| Aug 25, 2025 | 4.20 | 4.84 | 4.10 | 4.63 | 4.63 | 10.24% | 257,162 |
| Aug 22, 2025 | 4.49 | 4.50 | 4.16 | 4.20 | 4.20 | -8.70% | 163,651 |
| Aug 21, 2025 | 4.16 | 4.60 | 4.02 | 4.60 | 4.60 | 11.38% | 92,267 |
| Aug 20, 2025 | 4.10 | 4.25 | 3.54 | 4.13 | 4.13 | -3.28% | 366,933 |
| Aug 19, 2025 | 4.44 | 4.57 | 4.21 | 4.27 | 4.27 | -4.04% | 108,100 |
| Aug 18, 2025 | 4.12 | 4.53 | 4.00 | 4.45 | 4.45 | 8.27% | 142,735 |
| Aug 15, 2025 | 4.33 | 4.35 | 3.72 | 4.11 | 4.11 | -10.85% | 339,400 |
| Aug 14, 2025 | 4.50 | 4.81 | 4.50 | 4.61 | 4.61 | 0.00% | 121,900 |
| 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 |