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 22, 2025, is $4.20.
  • 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 2,233% to $4.20 now.
  • The 52-week high stock price for VVOS is $7.95, representing a 89.29% increase from the current share price, occurred on July 11, 2025.
  • The 52-week low stock price for VVOS is $1.98, indicating a -52.86% decrease from the current share price, occurred on April 17, 2025.
  • 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 22, 2025 $4.50 $4.16 $0.3328 163,265.0 -8.70%
Aug 21, 2025 $4.60 $4.02 $0.5799 92,130.0 +11.38%
Aug 20, 2025 $4.25 $3.54 $0.71 366,916.0 -3.28%
Aug 19, 2025 $4.57 $4.21 $0.36 95,008.0 -4.04%
Aug 18, 2025 $4.53 $4.00 $0.525 142,707.0 +8.27%
Aug 15, 2025 $4.35 $3.72 $0.6271 338,719.0 -10.85%
Aug 14, 2025 $4.81 $4.50 $0.3053 119,220.0 +0.00%
Aug 13, 2025 $4.80 $4.60 $0.199 49,504.0 -2.95%
Aug 12, 2025 $4.83 $4.48 $0.35 108,378.0 +3.71%
Aug 11, 2025 $4.71 $4.31 $0.405 107,432.0 +4.09%
Aug 08, 2025 $4.67 $4.33 $0.346 95,859.0 -2.65%
Aug 07, 2025 $4.88 $4.31 $0.5662 55,985.0 -2.38%
Aug 06, 2025 $5.06 $4.51 $0.55 140,944.0 -6.09%
Aug 05, 2025 $5.02 $4.70 $0.3199 76,267.0 +3.57%
Aug 04, 2025 $5.21 $4.65 $0.56 180,115.0 -8.11%
Aug 01, 2025 $5.69 $4.10 $1.59 981,128.0 +19.63%
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%

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
Aug, 2025 $5.69 $3.54 $2.15 3,276,842.0 -3.00%
Jul, 2025 $7.95 $3.55 $4.40 38,705,399.0 +37.03%
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%
$330.77
price up icon 0.89%
medical_devices STE
$251.87
price up icon 1.77%
medical_devices PHG
$28.34
price up icon 3.28%
$82.26
price up icon 2.03%
$75.22
price up icon 2.83%
medical_devices EW
$81.83
price up icon 0.83%
Cap:     |  Volume (24h):