Vivos Therapeutics, Inc. (VVOS) NASDAQ

Currency In USD

VVOS Historical Return

If you invested $1000 in Vivos Therapeutics, Inc. (VVOS) since IPO date, it would be worth $0.66 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.46, while $1000 invested 1 year ago would be worth $46.36. This corresponds to total returns of -99.93%, -99.85%, -95.36%, respectively, with annualized returns of -71.67%, -72.87%, -95.36%.

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
September 30, 2026	0.14	0.15	0.15	0.15	0.14	2.19M
September 29, 2026	0.14	0.15	0.15	0.16	0.13	75.76M
September 28, 2026	0.13	0.13	0.13	0.14	0.13	1.29M
September 25, 2026	0.15	0.14	0.14	0.15	0.14	554,358
September 24, 2026	0.14	0.15	0.15	0.15	0.14	905,115
September 23, 2026	0.16	0.15	0.15	0.16	0.14	1.52M
September 22, 2026	0.16	0.16	0.16	0.17	0.15	1.05M
September 21, 2026	0.17	0.16	0.16	0.17	0.16	661,418
September 18, 2026	0.17	0.16	0.16	0.17	0.16	1.59M
September 17, 2026	0.17	0.18	0.18	0.18	0.16	1.8M
September 16, 2026	0.16	0.16	0.16	0.17	0.16	1.29M
September 15, 2026	0.17	0.16	0.16	0.18	0.16	1.54M
September 11, 2026	0.18	0.18	0.18	0.19	0.18	1.44M
September 10, 2026	0.16	0.18	0.18	0.18	0.16	2.64M
September 09, 2026	0.17	0.17	0.17	0.19	0.17	45.93M
September 08, 2026	0.18	0.18	0.18	0.19	0.18	5.01M
September 04, 2026	0.16	0.19	0.19	0.19	0.16	4.37M
September 03, 2026	0.17	0.17	0.17	0.18	0.17	0
September 02, 2026	0.16	0.17	0.17	0.18	0.16	7.41M
September 01, 2026	0.16	0.17	0.17	0.18	0.16	17.93M
August 31, 2026	0.4	0.2	0.2	0.46	0.17	528.81M
August 28, 2026	0.26	0.22	0.22	0.27	0.22	4.12M
August 27, 2026	0.25	0.26	0.26	0.26	0.24	1.66M
August 26, 2026	0.26	0.25	0.25	0.27	0.25	14.99M
August 25, 2026	0.28	0.27	0.27	0.28	0.26	0
August 24, 2026	0.3	0.28	0.28	0.3	0.27	0
August 21, 2026	0.29	0.3	0.3	0.3	0.28	110,035
August 20, 2026	0.27	0.28	0.28	0.28	0.27	479,719
August 19, 2026	0.3	0.28	0.28	0.3	0.26	0
August 18, 2026	0.3	0.29	0.29	0.3	0.29	0
August 17, 2026	0.32	0.3	0.3	0.32	0.3	571,834
August 14, 2026	0.31	0.34	0.34	0.36	0.3	1.57M
August 13, 2026	0.29	0.31	0.31	0.32	0.28	0
August 12, 2026	0.31	0.29	0.29	0.31	0.27	0
August 11, 2026	0.33	0.31	0.31	0.36	0.29	0
August 10, 2026	0.33	0.32	0.32	0.34	0.32	699,500
August 07, 2026	0.32	0.32	0.32	0.35	0.31	0
August 06, 2026	0.34	0.32	0.32	0.34	0.32	1.22M
August 05, 2026	0.31	0.34	0.34	0.35	0.3	6.59M
August 04, 2026	0.42	0.46	0.46	0.49	0.42	15.89M
August 03, 2026	0.42	0.42	0.42	0.43	0.41	110,378
July 31, 2026	0.41	0.41	0.41	0.42	0.39	180,794
July 30, 2026	0.42	0.41	0.41	0.43	0.4	38,602
July 29, 2026	0.44	0.41	0.41	0.44	0.41	228,197
July 28, 2026	0.41	0.42	0.42	0.43	0.38	230,631
July 27, 2026	0.42	0.4	0.4	0.42	0.39	131,127
July 23, 2026	0.4	0.39	0.39	0.41	0.39	285,486
July 22, 2026	0.41	0.4	0.4	0.41	0.4	124,861
July 21, 2026	0.41	0.41	0.41	0.42	0.4	110,926
July 20, 2026	0.43	0.41	0.41	0.44	0.41	70,960
July 17, 2026	0.39	0.42	0.42	0.42	0.39	131,506
July 16, 2026	0.43	0.41	0.41	0.43	0.4	181,497
July 15, 2026	0.41	0.41	0.41	0.42	0.41	56,282
July 14, 2026	0.42	0.41	0.41	0.44	0.4	239,481
July 13, 2026	0.45	0.42	0.42	0.47	0.41	171,717
July 10, 2026	0.45	0.43	0.43	0.46	0.43	172,075
July 09, 2026	0.46	0.47	0.47	0.48	0.44	86,958
July 08, 2026	0.45	0.48	0.48	0.48	0.45	139,252
July 07, 2026	0.48	0.48	0.48	0.48	0.43	134,171
July 06, 2026	0.47	0.48	0.48	0.48	0.45	102,093