5 DAY PERFORMANCE
-17.73%
1 MONTH PERFORMANCE
-25.63%
3 MONTH PERFORMANCE
-72.90%
6 MONTH PERFORMANCE
-86.25%
YEAR-TO-DATE PERFORMANCE
-94.58%
1 YEAR PERFORMANCE
-95.74%
Vivos Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $0.12 | $0.11 (-1.13%) | $0.12 | $0.11 | 594.85 K | $2.02 M |
| 10/29/2026 | $0.12 | $0.12 (2.03%) | $0.12 | $0.11 | 1.25 M | $2.13 M |
| 10/28/2026 | $0.13 | $0.12 (-5.58%) | $0.13 | $0.12 | 828.81 K | $2.16 M |
| 10/27/2026 | $0.13 | $0.13 (-0.31%) | $0.13 | $0.12 | 923.80 K | $2.27 M |
| 10/26/2026 | $0.13 | $0.13 (1.23%) | $0.13 | $0.12 | 666.34 K | $2.32 M |
| 10/23/2026 | $0.13 | $0.13 (4.05%) | $0.13 | $0.13 | 936.32 K | $2.36 M |
| 10/22/2026 | $0.12 | $0.13 (6.77%) | $0.13 | $0.12 | 1.93 M | $2.34 M |
| 10/21/2026 | $0.14 | $0.13 (-5.21%) | $0.14 | $0.13 | 4.72 M | $2.38 M |
| 10/20/2026 | $0.13 | $0.14 (7.57%) | $0.14 | $0.12 | 76.70 M | $2.49 M |
| 10/19/2026 | $0.14 | $0.13 (-0.07%) | $0.14 | $0.12 | 47.33 M | $2.39 M |
| 10/16/2026 | $0.14 | $0.13 (-8.13%) | $0.14 | $0.13 | 1.62 M | $2.32 M |
| 10/15/2026 | $0.13 | $0.14 (5.93%) | $0.15 | $0.13 | 11.62 M | $2.52 M |
| 10/14/2026 | $0.14 | $0.13 (-2.9%) | $0.15 | $0.13 | 672.22 K | $2.37 M |
| 10/13/2026 | $0.15 | $0.14 (-2.75%) | $0.15 | $0.14 | 736.62 K | $2.50 M |
| 10/12/2026 | $0.15 | $0.14 (-3.93%) | $0.15 | $0.14 | 491.55 K | $2.55 M |
| 10/09/2026 | $0.15 | $0.15 (-0.73%) | $0.16 | $0.14 | 8.83 M | $2.63 M |
| 10/08/2026 | $0.15 | $0.15 (-0.99%) | $0.15 | $0.15 | 1.98 M | $2.64 M |
| 10/07/2026 | $0.15 | $0.15 (-1.95%) | $0.16 | $0.15 | 419.75 K | $2.67 M |
| 10/06/2026 | $0.15 | $0.15 (-0.19%) | $0.16 | $0.15 | 573.01 K | $2.72 M |
| 10/05/2026 | $0.15 | $0.15 (2.8%) | $0.16 | $0.15 | 585.84 K | $2.72 M |
| 10/02/2026 | $0.15 | $0.15 (-0.07%) | $0.16 | $0.15 | 671.98 K | $2.68 M |
| 10/01/2026 | $0.14 | $0.15 (3.47%) | $0.15 | $0.14 | 1.20 M | $2.63 M |
| 09/30/2026 | $0.14 | $0.15 (4.89%) | $0.15 | $0.14 | 2.28 M | $2.62 M |
| 09/29/2026 | $0.14 | $0.15 (8.9%) | $0.16 | $0.13 | 76.76 M | $2.66 M |
| 09/28/2026 | $0.14 | $0.13 (-2.54%) | $0.14 | $0.13 | 1.45 M | $2.37 M |
| 09/25/2026 | $0.15 | $0.14 (-3.96%) | $0.15 | $0.14 | 653.80 K | $2.49 M |
| 09/24/2026 | $0.14 | $0.15 (0.9%) | $0.15 | $0.14 | 928.80 K | $2.57 M |
| 09/23/2026 | $0.16 | $0.15 (-7.52%) | $0.16 | $0.14 | 1.54 M | $2.63 M |
| 09/22/2026 | $0.16 | $0.16 (-1.69%) | $0.17 | $0.15 | 1.10 M | $2.77 M |
| 09/21/2026 | $0.17 | $0.16 (-4.13%) | $0.17 | $0.16 | 678.90 K | $2.83 M |
| 09/18/2026 | $0.17 | $0.16 (-3.83%) | $0.17 | $0.16 | 1.67 M | $2.89 M |
| 09/17/2026 | $0.17 | $0.18 (6.41%) | $0.18 | $0.16 | 1.82 M | $3.11 M |
| 09/16/2026 | $0.16 | $0.16 (0.25%) | $0.17 | $0.16 | 1.37 M | $2.85 M |
| 09/15/2026 | $0.17 | $0.16 (-4.55%) | $0.17 | $0.16 | 1.56 M | $2.89 M |
| 09/14/2026 | $0.18 | $0.18 (-1.28%) | $0.18 | $0.17 | 1.14 M | $3.12 M |
| 09/11/2026 | $0.18 | $0.18 (0.71%) | $0.19 | $0.18 | 1.52 M | $3.25 M |
| 09/10/2026 | $0.16 | $0.18 (10.26%) | $0.18 | $0.16 | 2.70 M | $3.22 M |
| 09/09/2026 | $0.17 | $0.17 (1.61%) | $0.19 | $0.17 | 46.27 M | $3.01 M |
| 09/08/2026 | $0.18 | $0.18 (-1.37%) | $0.19 | $0.17 | 5.10 M | $3.18 M |
| 09/04/2026 | $0.16 | $0.19 (13.66%) | $0.19 | $0.16 | 4.50 M | $3.30 M |
| 09/03/2026 | $0.17 | $0.17 (2.71%) | $0.18 | $0.17 | 4.06 M | $3.09 M |
| 09/02/2026 | $0.16 | $0.17 (9.03%) | $0.18 | $0.16 | 7.57 M | $3.05 M |
| 09/01/2026 | $0.16 | $0.17 (2.93%) | $0.18 | $0.16 | 18.30 M | $2.98 M |
| 08/31/2026 | $0.40 | $0.20 (-50.38%) | $0.46 | $0.17 | 532.18 M | $3.47 M |
| 08/28/2026 | $0.26 | $0.22 (-11.8%) | $0.27 | $0.22 | 4.73 M | $3.98 M |
| 08/27/2026 | $0.25 | $0.26 (3.36%) | $0.26 | $0.24 | 1.78 M | $4.57 M |
| 08/26/2026 | $0.26 | $0.25 (-2.38%) | $0.27 | $0.25 | 15.19 M | $4.49 M |
| 08/25/2026 | $0.28 | $0.27 (-5.76%) | $0.28 | $0.26 | 1.77 M | $4.69 M |
| 08/24/2026 | $0.30 | $0.28 (-7.73%) | $0.30 | $0.27 | 249.00 K | $4.89 M |
| 08/21/2026 | $0.29 | $0.30 (3.13%) | $0.30 | $0.28 | 122.79 K | $5.25 M |
| 08/20/2026 | $0.27 | $0.28 (2.23%) | $0.28 | $0.27 | 490.21 K | $4.94 M |
| 08/19/2026 | $0.29 | $0.28 (-4.9%) | $0.30 | $0.26 | 402.20 K | $4.87 M |
| 08/18/2026 | $0.30 | $0.29 (-1.61%) | $0.30 | $0.29 | 176.00 K | $5.20 M |
| 08/17/2026 | $0.31 | $0.30 (-1.25%) | $0.32 | $0.30 | 661.02 K | $5.33 M |
| 08/14/2026 | $0.31 | $0.34 (11.71%) | $0.36 | $0.30 | 1.73 M | $6.07 M |
| 08/13/2026 | $0.29 | $0.31 (6.49%) | $0.32 | $0.28 | 703.80 K | $5.40 M |
| 08/12/2026 | $0.31 | $0.29 (-7.32%) | $0.31 | $0.27 | 1.17 M | $5.06 M |
| 08/11/2026 | $0.33 | $0.31 (-5.21%) | $0.36 | $0.29 | 5.98 M | $5.56 M |
| 08/10/2026 | $0.33 | $0.32 (-2.64%) | $0.34 | $0.32 | 711.43 K | $5.62 M |
| 08/07/2026 | $0.32 | $0.32 (2.05%) | $0.35 | $0.31 | 1.33 M | $4.74 M |
| 08/06/2026 | $0.34 | $0.32 (-4.39%) | $0.34 | $0.32 | 1.31 M | $4.71 M |
| 08/05/2026 | $0.31 | $0.34 (9.87%) | $0.35 | $0.30 | 7.63 M | $4.98 M |
| 08/04/2026 | $0.43 | $0.46 (8.75%) | $0.54 | $0.42 | 35.48 M | $6.76 M |
| 08/03/2026 | $0.42 | $0.42 (0.14%) | $0.43 | $0.41 | 111.00 K | $6.16 M |
| 07/31/2026 | $0.41 | $0.41 (0.99%) | $0.42 | $0.39 | 186.10 K | $6.00 M |
| 07/30/2026 | $0.42 | $0.41 (-3.33%) | $0.43 | $0.40 | 40.43 K | $5.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
