loading

Vivos Therapeutics Inc Stock (VVOS) Price History

The historical daily chart and data for Vivos Therapeutics Inc stock (VVOS), show that the latest closing stock price as of August 01, 2025, is $4.30.
  • Vivos Therapeutics Inc all-time high stock price is $48.79, occurred on November 29, 2023.
  • The lowest Vivos Therapeutics Inc stock price recorded was $0.18 on September 29, 2023. Since then, Vivos Therapeutics Inc's stock price has risen over 2,289% to $4.30 now.
  • The 52-week high stock price for VVOS is $7.95, representing a 84.88% increase from the current share price, occurred on July 11, 2025.
  • The 52-week low stock price for VVOS is $1.97, indicating a -54.19% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Vivos Therapeutics Inc (VVOS) stock in the beginning of 2024 was $2.35. The stock closed the year at $0.402, a loss of over -82.89% for the year.
The table below shows more information about VVOS historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $4.31 $4.14 $0.1684 49,276.0 -3.65%
Jul 31, 2025 $4.50 $4.15 $0.3508 132,326.0 -4.20%
Jul 30, 2025 $4.71 $4.30 $0.41 69,498.0 +1.35%
Jul 29, 2025 $4.88 $4.40 $0.4813 142,978.0 -5.61%
Jul 28, 2025 $5.24 $4.68 $0.56 129,660.0 -9.83%
Jul 25, 2025 $5.58 $5.22 $0.3565 96,333.0 -3.32%
Jul 24, 2025 $5.60 $5.33 $0.27 114,692.0 -3.39%
Jul 23, 2025 $5.79 $5.51 $0.2799 35,563.0 +2.00%
Jul 22, 2025 $5.70 $5.30 $0.3999 105,316.0 +1.10%
Jul 21, 2025 $5.80 $5.17 $0.63 337,548.0 -6.53%
Jul 18, 2025 $5.95 $5.26 $0.69 268,281.0 +1.57%
Jul 17, 2025 $6.46 $5.71 $0.7462 297,316.0 -5.60%
Jul 16, 2025 $6.73 $5.90 $0.83 490,931.0 -9.94%
Jul 15, 2025 $7.03 $6.59 $0.44 203,587.0 -3.02%
Jul 14, 2025 $7.40 $6.30 $1.10 523,681.0 +1.91%
Jul 11, 2025 $7.95 $6.44 $1.51 1,258,404.0 +2.25%
Jul 10, 2025 $6.74 $5.61 $1.13 1,022,171.0 +11.17%
Jul 09, 2025 $6.16 $5.05 $1.11 969,525.0 +17.19%
Jul 08, 2025 $5.45 $4.80 $0.6474 801,736.0 -0.97%
Jul 07, 2025 $5.27 $4.13 $1.14 1,437,499.0 +16.70%
Jul 03, 2025 $4.50 $3.88 $0.625 994,461.0 +15.67%
Jul 02, 2025 $4.23 $3.66 $0.57 1,140,168.0 -1.03%

Vivos Therapeutics Inc Stock (VVOS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Vivos Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VVOS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vivos Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Vivos Therapeutics Inc Stock (VVOS) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $7.95 $3.55 $4.40 38,754,675.0 +32.03%
Jun, 2025 $3.91 $2.03 $1.88 4,680,019.0 +30.58%
May, 2025 $3.33 $1.98 $1.35 2,538,737.0 -14.79%
Apr, 2025 $2.89 $1.98 $0.91 1,855,000.0 -0.35%
Mar, 2025 $3.81 $2.81 $1.00 1,549,655.0 -17.87%
Feb, 2025 $4.27 $3.01 $1.26 3,632,201.0 -12.59%
Jan, 2025 $6.28 $3.85 $2.43 6,167,189.0 -7.46%

Vivos Therapeutics Inc Stock (VVOS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $5.43 $3.31 $2.12 5,070,802.0 +30.21%
Nov, 2024 $3.64 $2.51 $1.13 3,533,758.0 +35.32%
Oct, 2024 $2.99 $2.23 $0.765 3,246,422.0 -3.45%
Sep, 2024 $5.95 $2.50 $3.45 81,577,710.0 -3.69%
Aug, 2024 $3.28 $1.97 $1.31 1,255,804.0 +17.82%
Jul, 2024 $2.98 $2.14 $0.84 1,303,174.0 +3.61%
Jun, 2024 $2.61 $2.00 $0.61 1,253,726.0 +6.22%
May, 2024 $2.70 $1.91 $0.7901 1,431,847.0 -17.39%
Apr, 2024 $3.99 $2.37 $1.62 7,849,430.0 -47.62%
Mar, 2024 $5.84 $4.11 $1.73 1,244,122.0 -16.87%
Feb, 2024 $7.62 $4.75 $2.87 2,652,909.0 -21.17%
Jan, 2024 $12.75 $5.09 $7.66 3,228,167.0 -40.76%

Vivos Therapeutics Inc Stock (VVOS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $23.37 $9.05 $14.32 9,812,682.0 -49.22%
Nov, 2023 $48.79 $2.73 $46.06 52,687,145.0 +663.24%
Oct, 2023 $5.02 $0.1801 $4.84 291,310,536.0 +1,571%
Sep, 2023 $0.2748 $0.18 $0.0948 3,461,145.0 -23.56%
Aug, 2023 $0.5606 $0.2403 $0.3203 85,385,205.0 -13.64%
Jul, 2023 $0.5431 $0.2303 $0.3128 8,250,937.0 -42.94%
Jun, 2023 $0.5602 $0.39 $0.1702 3,976,768.0 +33.65%
May, 2023 $0.42 $0.3051 $0.1149 3,285,843.0 +10.93%
Apr, 2023 $0.41 $0.30 $0.11 2,513,631.0 +0.85%
Mar, 2023 $0.8394 $0.3015 $0.5379 41,153,604.0 -44.08%
Feb, 2023 $1.30 $0.5852 $0.7148 1,573,639.0 -44.04%
Jan, 2023 $2.96 $0.45 $2.51 134,198,729.0 +171.14%
$285.38
price down icon 1.05%
medical_devices STE
$225.37
price down icon 0.35%
medical_devices PHG
$26.54
price up icon 1.34%
$79.73
price down icon 1.45%
$69.88
price down icon 2.01%
medical_devices EW
$78.73
price down icon 0.69%
Cap:     |  Volume (24h):