Vivos Therapeutics, Inc. (VVOS) Charts

$5.12

$0.05 (-0.97%)
Last update: 04:00 PM EST
Day's range
$4.8
Day's range
$5.45

5 DAY PERFORMANCE

+15.58%

1 MONTH PERFORMANCE

+139.25%

3 MONTH PERFORMANCE

+106.45%

6 MONTH PERFORMANCE

+17.16%

YEAR-TO-DATE PERFORMANCE

+19.35%

1 YEAR PERFORMANCE

+111.57%

Vivos Therapeutics, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/08/2025 $5.08 $5.12 (0.79%) $5.45 $4.80 802.21 K $44.01 M
07/07/2025 $4.38 $5.17 (18.04%) $5.27 $4.13 1.44 M $44.44 M
07/03/2025 $3.89 $4.43 (13.88%) $4.50 $3.88 994.50 K $38.08 M
07/02/2025 $3.80 $3.83 (0.79%) $4.23 $3.66 1.17 M $32.92 M
07/01/2025 $4.21 $3.87 (-8.08%) $4.68 $3.55 28.24 M $33.26 M
06/30/2025 $3.24 $3.16 (-2.47%) $3.28 $3.11 123.61 K $27.16 M
06/27/2025 $3.32 $3.28 (-1.2%) $3.36 $3.13 134.61 K $28.19 M
06/26/2025 $3.56 $3.37 (-5.34%) $3.91 $3.23 1.45 M $28.97 M
06/25/2025 $3.01 $3.05 (1.33%) $3.20 $2.86 359.13 K $26.22 M
06/24/2025 $3.00 $2.97 (-1%) $3.04 $2.76 230.86 K $25.53 M
06/23/2025 $2.88 $2.94 (2.08%) $3.05 $2.71 213.50 K $25.27 M
06/20/2025 $2.70 $2.80 (3.7%) $2.90 $2.55 502.22 K $24.07 M
06/18/2025 $2.18 $2.48 (13.76%) $2.48 $2.14 321.20 K $21.32 M
06/17/2025 $2.23 $2.16 (-3.14%) $2.25 $2.14 70.52 K $18.57 M
06/16/2025 $2.15 $2.23 (3.72%) $2.28 $2.12 123.03 K $19.17 M
06/13/2025 $2.15 $2.14 (-0.47%) $2.19 $2.03 169.00 K $18.39 M
06/12/2025 $2.17 $2.13 (-1.84%) $2.27 $2.10 113.00 K $18.31 M
06/11/2025 $2.19 $2.22 (1.37%) $2.30 $2.14 185.30 K $19.08 M
06/10/2025 $2.23 $2.11 (-5.38%) $2.23 $2.07 101.30 K $18.14 M
06/09/2025 $2.12 $2.14 (0.94%) $2.23 $2.06 148.96 K $18.39 M
06/06/2025 $2.25 $2.23 (-0.89%) $2.32 $2.16 52.20 K $19.17 M
06/05/2025 $2.34 $2.21 (-5.56%) $2.39 $2.20 84.42 K $19.00 M
06/04/2025 $2.37 $2.34 (-1.27%) $2.43 $2.24 137.94 K $20.11 M
06/03/2025 $2.43 $2.36 (-2.88%) $2.47 $2.30 88.13 K $20.28 M
06/02/2025 $2.36 $2.40 (1.69%) $2.47 $2.22 132.50 K $20.63 M
05/30/2025 $2.50 $2.42 (-3.2%) $2.55 $2.35 142.86 K $20.80 M
05/29/2025 $2.34 $2.49 (6.41%) $2.55 $2.30 99.10 K $21.40 M
05/28/2025 $2.33 $2.29 (-1.72%) $2.45 $2.24 77.55 K $19.68 M
05/27/2025 $2.28 $2.27 (-0.44%) $2.46 $2.25 146.55 K $19.51 M
05/23/2025 $2.10 $2.28 (8.57%) $2.49 $2.07 245.90 K $19.60 M
05/22/2025 $2.04 $2.09 (2.45%) $2.19 $1.98 135.64 K $17.96 M
05/21/2025 $2.18 $2.08 (-4.59%) $2.19 $2.07 88.90 K $17.88 M
05/20/2025 $2.25 $2.15 (-4.44%) $2.30 $2.07 275.23 K $18.48 M
05/19/2025 $2.53 $2.31 (-8.7%) $2.53 $2.27 164.81 K $19.86 M
05/16/2025 $2.90 $2.54 (-12.41%) $2.90 $2.47 365.70 K $21.83 M
05/15/2025 $2.98 $3.06 (2.68%) $3.18 $2.90 95.70 K $26.30 M
05/14/2025 $3.13 $3.04 (-2.88%) $3.17 $2.91 145.43 K $26.13 M
05/13/2025 $3.15 $3.14 (-0.32%) $3.33 $3.03 68.52 K $26.99 M
05/12/2025 $3.07 $3.14 (2.28%) $3.15 $2.99 71.70 K $26.99 M
05/09/2025 $2.93 $3.00 (2.39%) $3.02 $2.76 53.21 K $17.67 M
05/08/2025 $2.72 $2.84 (4.41%) $2.95 $2.63 53.33 K $16.73 M
05/07/2025 $2.63 $2.73 (3.8%) $2.73 $2.55 56.40 K $16.08 M
05/06/2025 $2.55 $2.57 (0.78%) $2.69 $2.50 63.20 K $15.14 M
05/05/2025 $2.70 $2.61 (-3.33%) $2.73 $2.53 52.40 K $15.37 M
05/02/2025 $2.78 $2.73 (-1.8%) $2.82 $2.64 73.07 K $16.08 M
05/01/2025 $2.78 $2.73 (-1.8%) $2.79 $2.65 89.48 K $16.08 M
04/30/2025 $2.62 $2.84 (8.4%) $2.88 $2.53 92.70 K $16.73 M
04/29/2025 $2.70 $2.64 (-2.22%) $2.74 $2.55 35.60 K $15.55 M
04/28/2025 $2.69 $2.68 (-0.37%) $2.74 $2.60 38.39 K $15.78 M
04/25/2025 $2.64 $2.63 (-0.38%) $2.66 $2.55 54.13 K $17.40 M
04/24/2025 $2.53 $2.71 (7.11%) $2.71 $2.46 88.85 K $17.93 M
04/23/2025 $2.36 $2.52 (6.78%) $2.53 $2.35 97.02 K $16.67 M
04/22/2025 $2.22 $2.30 (3.6%) $2.40 $2.22 86.28 K $15.22 M
04/21/2025 $2.15 $2.20 (2.33%) $2.26 $2.10 70.41 K $14.55 M
04/17/2025 $2.09 $2.10 (0.48%) $2.12 $1.98 81.53 K $13.89 M
04/16/2025 $2.12 $2.08 (-1.89%) $2.19 $2.00 208.34 K $13.76 M
04/15/2025 $2.32 $2.19 (-5.6%) $2.33 $2.11 79.23 K $14.49 M
04/14/2025 $2.32 $2.25 (-3.02%) $2.32 $2.11 98.50 K $14.88 M
04/11/2025 $2.37 $2.33 (-1.69%) $2.41 $2.20 39.71 K $15.41 M
04/10/2025 $2.47 $2.29 (-7.29%) $2.51 $2.15 80.56 K $15.15 M
04/09/2025 $2.24 $2.48 (10.71%) $2.60 $2.00 137.22 K $16.41 M