Vivos Therapeutics, Inc.VVOSNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.62 | $1.65 | $1.58 | $1.62 | 53,538 |
| 1/30/2026 | $1.65 | $1.65 | $1.56 | $1.62 | 129,341 |
| 1/29/2026 | $1.69 | $1.70 | $1.56 | $1.62 | 128,200 |
| 1/28/2026 | $1.75 | $1.80 | $1.66 | $1.71 | 128,451 |
| 1/27/2026 | $1.70 | $1.83 | $1.68 | $1.79 | 103,700 |
| 1/26/2026 | $1.77 | $1.77 | $1.67 | $1.70 | 114,546 |
| 1/23/2026 | $1.85 | $1.93 | $1.67 | $1.77 | 199,400 |
| 1/22/2026 | $1.83 | $1.90 | $1.83 | $1.83 | 112,589 |
| 1/21/2026 | $1.97 | $2.01 | $1.78 | $1.83 | 333,015 |
| 1/20/2026 | $2.07 | $2.09 | $1.94 | $1.97 | 86,319 |
| 1/16/2026 | $2.11 | $2.15 | $2.00 | $2.07 | 140,600 |
| 1/15/2026 | $2.13 | $2.18 | $2.08 | $2.14 | 89,100 |
| 1/14/2026 | $2.00 | $2.15 | $1.96 | $2.09 | 115,811 |
| 1/13/2026 | $2.07 | $2.08 | $1.94 | $1.95 | 203,614 |
| 1/12/2026 | $2.10 | $2.17 | $2.00 | $2.07 | 134,934 |
| 1/9/2026 | $2.26 | $2.34 | $2.03 | $2.06 | 154,354 |
| 1/8/2026 | $2.28 | $2.31 | $2.17 | $2.22 | 58,539 |
| 1/7/2026 | $2.40 | $2.41 | $2.22 | $2.28 | 89,004 |
| 1/6/2026 | $2.50 | $2.54 | $2.36 | $2.38 | 89,156 |
| 1/5/2026 | $2.53 | $2.69 | $2.46 | $2.47 | 292,415 |
| 1/2/2026 | $2.07 | $2.57 | $2.07 | $2.53 | 402,192 |
| 12/31/2025 | $2.06 | $2.07 | $2.01 | $2.03 | 113,200 |
| 12/30/2025 | $1.99 | $2.08 | $1.98 | $2.06 | 54,300 |
| 12/29/2025 | $2.04 | $2.04 | $1.94 | $2.03 | 118,529 |
| 12/26/2025 | $2.03 | $2.07 | $2.00 | $2.03 | 80,317 |
| 12/24/2025 | $2.04 | $2.07 | $2.00 | $2.06 | 43,418 |
| 12/23/2025 | $2.03 | $2.07 | $2.00 | $2.04 | 75,609 |
| 12/22/2025 | $2.00 | $2.07 | $1.99 | $2.05 | 79,909 |
| 12/19/2025 | $2.00 | $2.07 | $1.97 | $1.97 | 84,200 |
| 12/18/2025 | $2.00 | $2.05 | $1.97 | $1.98 | 142,432 |
| 12/17/2025 | $2.06 | $2.06 | $1.93 | $1.95 | 148,009 |
| 12/16/2025 | $2.04 | $2.08 | $2.01 | $2.02 | 141,848 |
| 12/15/2025 | $2.13 | $2.13 | $1.98 | $2.02 | 221,900 |
| 12/12/2025 | $2.18 | $2.18 | $2.04 | $2.07 | 116,559 |
| 12/11/2025 | $2.22 | $2.22 | $2.11 | $2.11 | 94,406 |
| 12/10/2025 | $2.13 | $2.28 | $2.12 | $2.19 | 162,100 |
| 12/9/2025 | $2.18 | $2.21 | $2.12 | $2.16 | 54,857 |
| 12/8/2025 | $2.10 | $2.20 | $2.05 | $2.16 | 259,520 |
| 12/5/2025 | $2.16 | $2.16 | $2.04 | $2.07 | 70,200 |
| 12/4/2025 | $2.04 | $2.15 | $2.04 | $2.15 | 76,100 |
| 12/3/2025 | $2.04 | $2.10 | $1.98 | $2.07 | 192,549 |
| 12/2/2025 | $2.16 | $2.17 | $2.05 | $2.05 | 119,300 |
| 12/1/2025 | $2.26 | $2.28 | $2.10 | $2.13 | 111,011 |
| 11/28/2025 | $2.28 | $2.33 | $2.24 | $2.26 | 108,300 |
| 11/26/2025 | $2.17 | $2.28 | $2.15 | $2.24 | 113,671 |
| 11/25/2025 | $2.16 | $2.23 | $2.12 | $2.20 | 97,966 |
| 11/24/2025 | $2.23 | $2.23 | $2.03 | $2.15 | 268,038 |
| 11/21/2025 | $2.14 | $2.23 | $2.10 | $2.20 | 81,522 |
| 11/20/2025 | $2.26 | $2.48 | $2.12 | $2.12 | 273,681 |
| 11/19/2025 | $2.41 | $2.50 | $2.33 | $2.36 | 77,100 |
| 11/18/2025 | $2.43 | $2.47 | $2.36 | $2.47 | 34,300 |
| 11/17/2025 | $2.39 | $2.48 | $2.30 | $2.39 | 92,725 |
| 11/14/2025 | $2.38 | $2.44 | $2.30 | $2.34 | 72,137 |
| 11/13/2025 | $2.51 | $2.51 | $2.36 | $2.42 | 113,027 |
| 11/12/2025 | $2.62 | $2.72 | $2.50 | $2.52 | 105,726 |
| 11/11/2025 | $2.54 | $2.67 | $2.54 | $2.59 | 48,731 |
| 11/10/2025 | $2.58 | $2.60 | $2.47 | $2.54 | 38,445 |
| 11/7/2025 | $2.36 | $2.58 | $2.30 | $2.57 | 207,800 |
| 11/6/2025 | $2.44 | $2.54 | $2.30 | $2.32 | 133,354 |
| 11/5/2025 | $2.36 | $2.53 | $2.36 | $2.43 | 88,000 |