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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	4.21	3.87	3.87	4.68	3.55	28.24M
June 30, 2025	3.24	3.16	3.16	3.28	3.11	123,611
June 27, 2025	3.32	3.28	3.28	3.36	3.13	134,606
June 26, 2025	3.56	3.37	3.37	3.91	3.23	1.45M
June 25, 2025	3.01	3.05	3.05	3.2	2.86	359,131
June 24, 2025	3	2.97	2.97	3.04	2.76	230,861
June 23, 2025	2.88	2.94	2.94	3.05	2.71	213,500
June 20, 2025	2.7	2.8	2.8	2.9	2.55	502,217
June 18, 2025	2.18	2.48	2.48	2.48	2.14	321,200
June 17, 2025	2.23	2.16	2.16	2.25	2.14	70,517
June 16, 2025	2.15	2.23	2.23	2.28	2.12	123,033
June 13, 2025	2.15	2.14	2.14	2.19	2.03	169,000
June 12, 2025	2.17	2.13	2.13	2.27	2.1	113,000
June 11, 2025	2.19	2.22	2.22	2.3	2.14	185,300
June 10, 2025	2.23	2.11	2.11	2.23	2.07	101,300
June 09, 2025	2.12	2.14	2.14	2.23	2.06	148,957
June 06, 2025	2.25	2.23	2.23	2.32	2.16	52,200
June 05, 2025	2.34	2.21	2.21	2.39	2.2	84,416
June 04, 2025	2.37	2.34	2.34	2.43	2.24	137,944
June 03, 2025	2.43	2.36	2.36	2.47	2.3	88,131
June 02, 2025	2.36	2.4	2.4	2.47	2.22	132,500
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

Vivos Therapeutics, Inc. (VVOS) NASDAQ