Vivos Therapeutics, Inc. (VVOS) NASDAQ

0.68

-0.0015(-0.22%)

Updated at June 02 12:44PM

Currency In USD

VVOS Historical Return

If you invested $1000 in Vivos Therapeutics, Inc. (VVOS) since IPO date, it would be worth $3.04 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5.23, while $1000 invested 1 year ago would be worth $284.79. This corresponds to total returns of -99.7%, -99.48%, -71.52%, respectively, with annualized returns of -65.29%, -65.01%, -71.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VVOS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	0.73	0.69	0.69	0.74	0.66	128,687
May 29, 2026	0.67	0.7	0.7	0.7	0.67	48,401
May 28, 2026	0.67	0.67	0.67	0.69	0.62	100,975
May 27, 2026	0.66	0.66	0.66	0.75	0.66	225,340
May 26, 2026	0.64	0.65	0.65	0.66	0.62	127,795
May 22, 2026	0.6	0.61	0.61	0.66	0.6	0
May 21, 2026	0.58	0.58	0.58	0.6	0.55	255,689
May 20, 2026	0.58	0.59	0.59	0.61	0.57	223,092
May 19, 2026	0.59	0.59	0.59	0.65	0.58	55,265
May 18, 2026	0.64	0.6	0.6	0.64	0.58	208,270
May 15, 2026	0.69	0.64	0.64	0.7	0.64	138,188
May 14, 2026	0.74	0.69	0.69	0.74	0.66	153,679
May 13, 2026	0.74	0.72	0.72	0.77	0.69	149,172
May 12, 2026	0.69	0.73	0.73	0.73	0.69	68,994
May 11, 2026	0.69	0.69	0.69	0.7	0.66	160,027
May 08, 2026	0.66	0.66	0.66	0.7	0.65	126,411
May 07, 2026	0.73	0.66	0.66	0.75	0.65	176,791
May 06, 2026	0.7	0.72	0.72	0.74	0.7	151,008
May 05, 2026	0.77	0.71	0.71	0.8	0.69	255,548
May 04, 2026	0.82	0.74	0.74	0.85	0.74	232,939
May 01, 2026	0.87	0.81	0.81	0.87	0.8	83,578
April 30, 2026	0.8	0.8	0.8	0.86	0.8	107,559
April 29, 2026	0.86	0.78	0.78	0.86	0.76	236,906
April 28, 2026	0.88	0.85	0.85	0.92	0.85	84,320
April 27, 2026	0.85	0.86	0.86	0.9	0.81	395,526
April 24, 2026	0.92	0.84	0.84	0.92	0.82	148,740
April 23, 2026	1.05	0.9	0.9	1.05	0.82	617,674
April 22, 2026	1.05	1.03	1.03	1.06	1.01	222,741
April 21, 2026	1.03	1.03	1.03	1.08	1	237,554
April 20, 2026	1.01	1.01	1.01	1.04	0.99	181,522
April 17, 2026	1.1	0.97	0.97	1.1	0.96	666,431
April 16, 2026	1.24	1.09	1.09	1.3	1.09	865,431
April 15, 2026	1.35	1.47	1.47	1.54	1.33	359,001
April 14, 2026	1.24	1.35	1.35	1.35	1.22	160,817
April 13, 2026	1.19	1.22	1.22	1.25	1.18	79,988
April 10, 2026	1.18	1.21	1.21	1.21	1.16	130,062
April 09, 2026	1.18	1.16	1.16	1.21	1.15	126,929
April 08, 2026	1.29	1.2	1.2	1.29	1.18	112,882
April 07, 2026	1.29	1.24	1.24	1.32	1.14	375,643
April 06, 2026	1.4	1.31	1.31	1.45	1.29	2.82M
April 02, 2026	1.25	1.32	1.32	1.35	1.25	36,732
April 01, 2026	1.15	1.3	1.3	1.31	1.15	95,951
March 31, 2026	1.09	1.18	1.18	1.18	1.09	68,575
March 30, 2026	1.17	1.09	1.09	1.17	1.09	88,668
March 27, 2026	1.15	1.15	1.15	1.2	1.11	129,976
March 26, 2026	1.13	1.19	1.19	1.36	1.1	251,434
March 25, 2026	1.15	1.14	1.14	1.2	1.09	85,750
March 24, 2026	1.17	1.15	1.15	1.18	1.12	107,661
March 23, 2026	1.23	1.18	1.18	1.26	1.18	44,118
March 20, 2026	1.35	1.22	1.22	1.35	1.19	197,941
March 19, 2026	1.36	1.28	1.28	1.36	1.26	56,662
March 18, 2026	1.37	1.34	1.34	1.45	1.29	257,368
March 17, 2026	1.3	1.32	1.32	1.39	1.3	93,628
March 16, 2026	1.27	1.3	1.3	1.33	1.26	39,622
March 13, 2026	1.27	1.24	1.24	1.34	1.19	215,947
March 12, 2026	1.37	1.3	1.3	1.4	1.29	80,354
March 11, 2026	1.34	1.34	1.34	1.5	1.3	415,913
March 10, 2026	1.34	1.35	1.35	1.36	1.3	23,160
March 09, 2026	1.3	1.33	1.33	1.37	1.27	43,233
March 06, 2026	1.38	1.33	1.33	1.38	1.29	51,500