Vivos Therapeutics, Inc. - VVOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2	2.09	2.09	2.15	1.96	115,811
January 13, 2026	2.07	1.95	1.95	2.08	1.94	203,614
January 12, 2026	2.1	2.07	2.07	2.17	2	134,934
January 09, 2026	2.26	2.06	2.06	2.34	2.03	154,354
January 08, 2026	2.28	2.22	2.22	2.31	2.17	58,539
January 07, 2026	2.4	2.28	2.28	2.41	2.22	89,004
January 06, 2026	2.5	2.38	2.38	2.54	2.36	89,156
January 05, 2026	2.53	2.47	2.47	2.69	2.46	292,415
January 02, 2026	2.07	2.53	2.53	2.57	2.07	402,192
December 31, 2025	2.06	2.03	2.03	2.07	2.01	113,200
December 30, 2025	1.99	2.06	2.06	2.08	1.98	54,300
December 29, 2025	2.04	2.03	2.03	2.04	1.94	118,529
December 26, 2025	2.03	2.03	2.03	2.07	2	80,317
December 24, 2025	2.04	2.06	2.06	2.07	2	43,418
December 23, 2025	2.03	2.04	2.04	2.07	2	75,609
December 22, 2025	2	2.05	2.05	2.07	1.99	79,909
December 19, 2025	2	1.97	1.97	2.07	1.97	84,200
December 18, 2025	2	1.98	1.98	2.05	1.97	141,254
December 17, 2025	2.06	1.95	1.95	2.06	1.93	148,009
December 16, 2025	2.04	2.02	2.02	2.08	2.01	141,848
December 15, 2025	2.13	2.02	2.02	2.13	1.98	221,900
December 12, 2025	2.18	2.07	2.07	2.18	2.04	116,528
December 11, 2025	2.22	2.11	2.11	2.22	2.11	94,406
December 10, 2025	2.13	2.19	2.19	2.28	2.12	162,100
December 09, 2025	2.18	2.16	2.16	2.21	2.12	54,857
December 08, 2025	2.1	2.16	2.16	2.2	2.05	259,520
December 05, 2025	2.16	2.07	2.07	2.16	2.04	68,546
December 04, 2025	2.04	2.15	2.15	2.15	2.04	76,100
December 03, 2025	2.04	2.07	2.07	2.1	1.98	192,549
December 02, 2025	2.16	2.05	2.05	2.16	2.05	119,300
December 01, 2025	2.26	2.13	2.13	2.28	2.1	111,011
November 28, 2025	2.28	2.26	2.26	2.33	2.24	108,296
November 26, 2025	2.17	2.24	2.24	2.28	2.15	113,671
November 25, 2025	2.16	2.2	2.2	2.23	2.12	97,966
November 24, 2025	2.23	2.15	2.15	2.23	2.03	268,038
November 21, 2025	2.14	2.2	2.2	2.23	2.1	79,107
November 20, 2025	2.26	2.12	2.12	2.48	2.12	273,681
November 19, 2025	2.41	2.36	2.36	2.5	2.33	77,100
November 18, 2025	2.43	2.47	2.47	2.47	2.36	34,300
November 17, 2025	2.39	2.39	2.39	2.48	2.3	92,725
November 14, 2025	2.38	2.34	2.34	2.44	2.3	72,100
November 13, 2025	2.51	2.42	2.42	2.51	2.36	112,600
November 12, 2025	2.62	2.52	2.52	2.72	2.5	105,721
November 11, 2025	2.54	2.59	2.59	2.67	2.54	48,700
November 10, 2025	2.58	2.54	2.54	2.6	2.47	38,445
November 07, 2025	2.36	2.57	2.57	2.58	2.3	207,794
November 06, 2025	2.44	2.32	2.32	2.54	2.3	133,354
November 05, 2025	2.36	2.43	2.43	2.53	2.36	88,000
November 04, 2025	2.41	2.36	2.36	2.58	2.35	241,735
November 03, 2025	2.55	2.47	2.47	2.57	2.45	112,168
October 31, 2025	2.56	2.58	2.58	2.63	2.55	77,878
October 30, 2025	2.61	2.58	2.58	2.68	2.57	94,800
October 29, 2025	2.62	2.67	2.67	2.88	2.52	181,412
October 28, 2025	2.69	2.6	2.6	2.75	2.58	181,303
October 27, 2025	3.05	2.72	2.72	3.05	2.67	294,353
October 24, 2025	2.98	3.01	3.01	3.11	2.95	90,400
October 23, 2025	2.69	2.97	2.97	3	2.65	326,205
October 22, 2025	2.77	2.67	2.67	2.79	2.59	239,993
October 21, 2025	2.79	2.76	2.76	2.89	2.6	369,047
October 20, 2025	2.94	2.85	2.85	2.99	2.83	210,318

Vivos Therapeutics, Inc. (VVOS) NASDAQ