Vivos Therapeutics, Inc. (VVOS) NASDAQ
1.30
-0.04(-2.99%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.30
-0.04(-2.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 1.37 | 1.3 | 1.3 | 1.4 | 1.29 | 80,354 |
| March 11, 2026 | 1.34 | 1.34 | 1.34 | 1.5 | 1.3 | 415,913 |
| March 10, 2026 | 1.34 | 1.35 | 1.35 | 1.36 | 1.3 | 23,160 |
| March 09, 2026 | 1.3 | 1.33 | 1.33 | 1.37 | 1.27 | 43,233 |
| March 06, 2026 | 1.38 | 1.33 | 1.33 | 1.38 | 1.29 | 51,500 |
| March 05, 2026 | 1.39 | 1.38 | 1.38 | 1.43 | 1.34 | 84,445 |
| March 04, 2026 | 1.43 | 1.44 | 1.44 | 1.49 | 1.36 | 77,040 |
| March 03, 2026 | 1.4 | 1.35 | 1.35 | 1.4 | 1.34 | 62,995 |
| March 02, 2026 | 1.35 | 1.41 | 1.41 | 1.45 | 1.32 | 59,900 |
| February 27, 2026 | 1.46 | 1.4 | 1.4 | 1.48 | 1.37 | 54,807 |
| February 26, 2026 | 1.5 | 1.45 | 1.45 | 1.5 | 1.39 | 93,900 |
| February 25, 2026 | 1.54 | 1.47 | 1.47 | 1.67 | 1.45 | 300,000 |
| February 24, 2026 | 1.59 | 1.54 | 1.54 | 1.59 | 1.5 | 26,300 |
| February 23, 2026 | 1.59 | 1.52 | 1.52 | 1.62 | 1.51 | 52,200 |
| February 20, 2026 | 1.64 | 1.63 | 0 | 1.72 | 1.58 | 19,977 |
| February 19, 2026 | 1.6 | 1.63 | 0 | 1.71 | 1.58 | 41,283 |
| February 18, 2026 | 1.57 | 1.62 | 0 | 1.67 | 1.57 | 53,500 |
| February 17, 2026 | 1.5 | 1.58 | 0 | 1.62 | 1.46 | 88,804 |
| February 13, 2026 | 1.6 | 1.52 | 0 | 1.72 | 1.51 | 176,800 |
| February 12, 2026 | 1.66 | 1.55 | 0 | 1.66 | 1.52 | 95,900 |
| February 11, 2026 | 1.71 | 1.67 | 0 | 1.71 | 1.62 | 90,900 |
| February 10, 2026 | 1.75 | 1.71 | 0 | 1.88 | 1.69 | 200,900 |
| February 09, 2026 | 1.53 | 1.69 | 0 | 1.71 | 1.53 | 96,995 |
| February 06, 2026 | 1.5 | 1.55 | 0 | 1.58 | 1.47 | 87,649 |
| February 05, 2026 | 1.49 | 1.5 | 0 | 1.59 | 1.44 | 221,605 |
| February 04, 2026 | 1.5 | 1.5 | 0 | 1.51 | 1.42 | 110,700 |
| February 03, 2026 | 1.62 | 1.52 | 0 | 1.63 | 1.46 | 174,800 |
| February 02, 2026 | 1.62 | 1.62 | 0 | 1.66 | 1.58 | 56,700 |
| January 30, 2026 | 1.65 | 1.62 | 0 | 1.65 | 1.56 | 129,341 |
| January 29, 2026 | 1.69 | 1.62 | 0 | 1.7 | 1.56 | 128,200 |
| January 28, 2026 | 1.75 | 1.71 | 0 | 1.8 | 1.66 | 128,451 |
| January 27, 2026 | 1.7 | 1.79 | 0 | 1.83 | 1.68 | 103,700 |
| January 26, 2026 | 1.77 | 1.7 | 0 | 1.77 | 1.67 | 114,546 |
| January 23, 2026 | 1.85 | 1.77 | 0 | 1.93 | 1.67 | 199,400 |
| January 22, 2026 | 1.83 | 1.83 | 0 | 1.9 | 1.83 | 112,589 |
| January 21, 2026 | 1.97 | 1.83 | 0 | 2.01 | 1.78 | 333,015 |
| January 20, 2026 | 2.07 | 1.97 | 0 | 2.09 | 1.94 | 86,319 |
| January 16, 2026 | 2.11 | 2.07 | 0 | 2.15 | 2 | 140,600 |
| January 15, 2026 | 2.13 | 2.14 | 0 | 2.18 | 2.08 | 89,100 |
| January 14, 2026 | 2 | 2.09 | 0 | 2.15 | 1.96 | 115,811 |
| January 13, 2026 | 2.07 | 1.95 | 0 | 2.08 | 1.94 | 203,614 |
| January 12, 2026 | 2.1 | 2.07 | 0 | 2.17 | 2 | 134,934 |
| January 09, 2026 | 2.26 | 2.06 | 0 | 2.34 | 2.03 | 154,354 |
| January 08, 2026 | 2.28 | 2.22 | 0 | 2.31 | 2.17 | 58,539 |
| January 07, 2026 | 2.4 | 2.28 | 0 | 2.41 | 2.22 | 89,004 |
| January 06, 2026 | 2.5 | 2.38 | 0 | 2.54 | 2.36 | 89,156 |
| January 05, 2026 | 2.53 | 2.47 | 0 | 2.69 | 2.46 | 292,415 |
| January 02, 2026 | 2.07 | 2.53 | 0 | 2.57 | 2.07 | 402,192 |
| December 31, 2025 | 2.06 | 2.03 | 0 | 2.07 | 2.01 | 113,200 |
| December 30, 2025 | 1.99 | 2.06 | 0 | 2.08 | 1.98 | 54,300 |
| December 29, 2025 | 2.04 | 2.03 | 0 | 2.04 | 1.94 | 118,529 |
| December 26, 2025 | 2.03 | 2.03 | 0 | 2.07 | 2 | 80,317 |
| December 24, 2025 | 2.04 | 2.06 | 0 | 2.07 | 2 | 43,418 |
| December 23, 2025 | 2.03 | 2.04 | 0 | 2.07 | 2 | 75,609 |
| December 22, 2025 | 2 | 2.05 | 0 | 2.07 | 1.99 | 79,909 |
| December 19, 2025 | 2 | 1.97 | 0 | 2.07 | 1.97 | 84,200 |
| December 18, 2025 | 2 | 1.98 | 0 | 2.05 | 1.97 | 142,432 |
| December 17, 2025 | 2.06 | 1.95 | 0 | 2.06 | 1.93 | 148,009 |
| December 16, 2025 | 2.04 | 2.02 | 0 | 2.08 | 2.01 | 141,848 |
| December 15, 2025 | 2.13 | 2.02 | 0 | 2.13 | 1.98 | 221,900 |