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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	2.5	2.42	2.42	2.55	2.35	142,858
May 29, 2025	2.34	2.49	2.49	2.55	2.3	99,100
May 28, 2025	2.33	2.29	2.29	2.45	2.24	77,549
May 27, 2025	2.28	2.27	2.28	2.46	2.25	145,040
May 23, 2025	2.1	2.28	2.28	2.49	2.07	245,666
May 22, 2025	2.04	2.09	2.09	2.19	1.98	135,639
May 21, 2025	2.18	2.08	2.08	2.19	2.07	88,900
May 20, 2025	2.25	2.15	2.15	2.3	2.07	275,227
May 19, 2025	2.53	2.31	2.31	2.53	2.27	164,811
May 16, 2025	2.9	2.54	2.54	2.9	2.47	357,932
May 15, 2025	2.98	3.06	3.06	3.18	2.9	95,700
May 14, 2025	3.13	3.04	3.04	3.17	2.91	145,432
May 13, 2025	3.15	3.14	3.14	3.33	3.03	68,522
May 12, 2025	3.07	3.14	3.14	3.15	2.99	71,700
May 09, 2025	2.93	3	3	3.02	2.76	53,200
May 08, 2025	2.72	2.84	2.84	2.95	2.63	53,332
May 07, 2025	2.63	2.73	2.73	2.73	2.55	56,400
May 06, 2025	2.55	2.57	2.57	2.69	2.5	63,200
May 05, 2025	2.7	2.61	2.61	2.73	2.53	52,400
May 02, 2025	2.78	2.73	2.73	2.82	2.64	72,992
May 01, 2025	2.78	2.73	2.73	2.79	2.65	89,484
April 30, 2025	2.62	2.84	2.84	2.88	2.53	92,700
April 29, 2025	2.7	2.64	2.64	2.74	2.55	35,600
April 28, 2025	2.69	2.68	2.68	2.74	2.6	38,143
April 25, 2025	2.64	2.63	2.63	2.66	2.55	54,134
April 24, 2025	2.53	2.71	2.71	2.71	2.46	88,852
April 23, 2025	2.36	2.52	2.52	2.53	2.35	97,020
April 22, 2025	2.22	2.3	2.3	2.4	2.22	86,275
April 21, 2025	2.15	2.2	2.2	2.26	2.1	70,410
April 17, 2025	2.09	2.1	2.1	2.12	1.98	81,525
April 16, 2025	2.12	2.08	2.08	2.19	2	208,337
April 15, 2025	2.32	2.19	2.19	2.33	2.11	79,234
April 14, 2025	2.32	2.25	2.25	2.32	2.11	98,500
April 11, 2025	2.37	2.33	2.33	2.41	2.2	39,706
April 10, 2025	2.47	2.29	2.29	2.51	2.15	80,558
April 09, 2025	2.24	2.48	2.48	2.6	2	136,392
April 08, 2025	2.53	2.23	2.23	2.6	2.18	100,199
April 07, 2025	2.44	2.52	2.52	2.58	2.37	49,730
April 04, 2025	2.49	2.55	2.55	2.65	2.42	48,711
April 03, 2025	2.53	2.57	2.57	2.62	2.44	79,300
April 02, 2025	2.61	2.57	2.57	2.74	2.38	160,232
April 01, 2025	2.82	2.63	2.63	2.89	2.58	168,340
March 31, 2025	3.16	2.85	2.85	3.17	2.81	145,429
March 28, 2025	3.16	3.11	3.11	3.36	2.84	125,838
March 27, 2025	3.24	3.19	3.19	3.28	3.07	41,318
March 26, 2025	3.36	3.2	3.2	3.5	3.17	76,800
March 25, 2025	3.65	3.49	3.49	3.81	3.36	66,900
March 24, 2025	3.69	3.71	3.71	3.75	3.5	43,230
March 21, 2025	3.52	3.6	3.6	3.68	3.45	61,943
March 20, 2025	3.56	3.51	3.51	3.7	3.5	39,401
March 19, 2025	3.48	3.53	3.53	3.6	3.41	31,921
March 18, 2025	3.6	3.55	3.55	3.61	3.36	34,509
March 17, 2025	3.31	3.58	3.58	3.65	3.31	69,240
March 14, 2025	3.17	3.3	3.3	3.33	3.1	50,331
March 13, 2025	3.24	3.16	3.16	3.35	3.07	70,970
March 12, 2025	3.42	3.27	3.27	3.49	3.16	58,800
March 11, 2025	3.35	3.36	3.36	3.43	3.23	52,822
March 10, 2025	3.61	3.23	3.23	3.61	3.22	116,149
March 07, 2025	3.7	3.69	3.69	3.81	3.51	73,352
March 06, 2025	3.46	3.72	3.72	3.81	3.35	177,811

Vivos Therapeutics, Inc. (VVOS) NASDAQ