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 April 03, 2025, is $2.51.
  • 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 1,294% to $2.51 now.
  • The 52-week high stock price for VVOS is $6.28, representing a 150.20% increase from the current share price, occurred on January 17, 2025.
  • The 52-week low stock price for VVOS is $1.91, indicating a -23.90% decrease from the current share price, occurred on May 30, 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
Apr 03, 2025 $2.62 $2.50 $0.12 58,968.0 -2.33%
Apr 02, 2025 $2.74 $2.38 $0.36 160,403.0 -2.28%
Apr 01, 2025 $2.89 $2.58 $0.3088 167,190.0 -7.72%
Mar 31, 2025 $3.17 $2.81 $0.36 138,189.0 -8.36%
Mar 28, 2025 $3.36 $2.84 $0.52 125,535.0 -2.51%
Mar 27, 2025 $3.28 $3.07 $0.2142 41,316.0 -0.31%
Mar 26, 2025 $3.50 $3.17 $0.33 76,466.0 -8.31%
Mar 25, 2025 $3.81 $3.36 $0.4484 66,353.0 -5.93%
Mar 24, 2025 $3.75 $3.50 $0.25 43,123.0 +3.06%
Mar 21, 2025 $3.68 $3.45 $0.2308 61,943.0 +2.56%
Mar 20, 2025 $3.70 $3.50 $0.20 39,401.0 -0.57%
Mar 19, 2025 $3.60 $3.41 $0.19 31,922.0 -0.56%
Mar 18, 2025 $3.61 $3.36 $0.2488 34,507.0 -0.84%
Mar 17, 2025 $3.65 $3.31 $0.3449 69,075.0 +8.48%
Mar 14, 2025 $3.33 $3.10 $0.23 50,231.0 +4.43%
Mar 13, 2025 $3.35 $3.07 $0.28 70,959.0 -3.36%
Mar 12, 2025 $3.49 $3.16 $0.3289 58,260.0 -2.68%
Mar 11, 2025 $3.43 $3.23 $0.20 52,710.0 +4.02%
Mar 10, 2025 $3.61 $3.22 $0.39 116,148.0 -12.47%
Mar 07, 2025 $3.81 $3.51 $0.30 72,971.0 -0.81%
Mar 06, 2025 $3.81 $3.35 $0.4617 177,753.0 +7.51%
Mar 05, 2025 $3.56 $3.20 $0.365 73,473.0 +6.79%
Mar 04, 2025 $3.26 $3.18 $0.08 7,364.0 -1.82%

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
Apr, 2025 $2.89 $2.38 $0.51 386,561.0 -11.93%
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%
medical_devices STE
$222.44
price down icon 2.04%
medical_devices ZBH
$113.16
price up icon 0.52%
medical_devices PHG
$23.97
price down icon 3.24%
$64.12
price down icon 5.90%
$76.09
price down icon 3.87%
medical_devices EW
$72.80
price up icon 1.58%
Cap:     |  Volume (24h):