Vivos Therapeutics Inc (VVOS) Historical Stock Data

2.05 ↑0.08 (4.06%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, VVOS is down -1.46% a day on average. There have been 10 days where Vivos Therapeutics Inc closed green and 20 days where VVOS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-22	2.00	2.05	↑$0.05 (2.50%)	1.99	2.07	79.66K
2025-12-19	2.00	1.97	↓$0.03 (-1.50%)	1.97	2.07	84.15K
2025-12-18	2.00	1.98	↓$0.02 (-1.00%)	1.97	2.05	141.44K
2025-12-17	2.06	1.95	↓$0.11 (-5.34%)	1.93	2.06	147.89K
2025-12-16	2.03	2.02	↓$0.01 (-0.49%)	2.01	2.08	139.73K
2025-12-15	2.10	2.02	↓$0.08 (-3.81%)	1.98	2.13	220.53K
2025-12-12	2.18	2.07	↓$0.11 (-5.05%)	2.04	2.18	116.40K
2025-12-11	2.22	2.11	↓$0.11 (-4.95%)	2.11	2.22	92.76K
2025-12-10	2.26	2.19	↓$0.07 (-3.15%)	2.12	2.28	156.60K
2025-12-09	2.18	2.16	↓$0.02 (-0.92%)	2.12	2.21	54.45K
2025-12-08	2.10	2.16	↑$0.06 (2.86%)	2.05	2.20	258.58K
2025-12-05	2.16	2.07	↓$0.09 (-4.17%)	2.04	2.16	68.55K
2025-12-04	2.04	2.15	↑$0.11 (5.39%)	2.04	2.15	75.83K
2025-12-03	2.04	2.07	↑$0.03 (1.47%)	1.98	2.10	192.20K
2025-12-02	2.16	2.05	↓$0.11 (-5.09%)	2.05	2.17	91.59K
2025-12-01	2.26	2.13	↓$0.13 (-5.75%)	2.10	2.28	52K
2025-11-28	2.28	2.26	↓$0.02 (-0.88%)	2.24	2.32	104.31K
2025-11-26	2.17	2.24	↑$0.07 (3.23%)	2.15	2.28	110.17K
2025-11-25	2.16	2.20	↑$0.04 (1.85%)	2.12	2.23	97.75K
2025-11-24	2.23	2.15	↓$0.08 (-3.59%)	2.04	2.23	267.44K
2025-11-21	2.14	2.20	↑$0.06 (2.80%)	2.10	2.23	79.11K
2025-11-20	2.26	2.12	↓$0.14 (-6.19%)	2.12	2.48	272.71K
2025-11-19	2.49	2.36	↓$0.13 (-5.22%)	2.33	2.50	71.52K
2025-11-18	2.43	2.47	↑$0.04 (1.60%)	2.36	2.47	34.02K
2025-11-17	2.39	2.39	↑$0.00 (0.00%)	2.32	2.47	92.72K
2025-11-14	2.38	2.34	↓$0.04 (-1.68%)	2.30	2.44	69.61K
2025-11-13	2.50	2.42	↓$0.08 (-3.20%)	2.36	2.51	112.58K
2025-11-12	2.62	2.52	↓$0.10 (-3.82%)	2.50	2.72	105.72K
2025-11-11	2.54	2.59	↑$0.05 (1.97%)	2.54	2.67	48.67K
2025-11-10	2.58	2.54	↓$0.04 (-1.55%)	2.47	2.60	37.83K