Dark

VVOS
Vivos Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Aug 4, 2026 3:59:51 PM EDT

0.4600USD+9.786%(+0.0400)31,596,533

0.4000Bid 0.5400Ask 0.1400Spread

Pre-market

Aug 3, 2026 9:16:30 AM EDT

0.4370USD+6.585%(+0.0270)0

After-hours

Aug 4, 2026 4:59:30 PM EDT

0.3500USD-24.095%(-0.1100)16,368,454

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	0.4400	0.530000	0.44000	0.4600	+9.368%	31,596,533	0.000%
2026-08-03	0.4200	0.432800	0.41210	0.4206	+2.585%	110,978	+9.368%
2026-07-31	0.4060	0.419800	0.39350	0.4100	+1.010%	186,062	+12.195%
2026-07-30	0.4199	0.426000	0.40420	0.4059	-1.933%	40,430	+13.328%
2026-07-29	0.4400	0.440100	0.41010	0.4139	-1.452%	228,543	+11.138%
2026-07-28	0.4050	0.429600	0.38030	0.4200	+4.218%	232,408	+9.524%
2026-07-27	0.4170	0.417000	0.38640	0.4030	+2.518%	131,132	+14.144%
2026-07-24	0.3830	0.410000	0.36370	0.3931	+0.640%	152,920	+17.019%
2026-07-23	0.3984	0.410000	0.39000	0.3906	-3.317%	285,689	+17.768%
2026-07-22	0.4100	0.416400	0.40370	0.4040	-2.604%	125,223	+13.861%
2026-07-21	0.4180	0.419900	0.40090	0.4148	+0.875%	111,004	+10.897%
2026-07-20	0.4300	0.440000	0.40500	0.4112	-1.979%	70,961	+11.868%
2026-07-17	0.4004	0.420900	0.38610	0.4195	+1.623%	131,523	+9.654%
2026-07-16	0.4300	0.431000	0.40310	0.4128	-0.024%	181,547	+11.434%
2026-07-15	0.4099	0.420000	0.40970	0.4129	+0.781%	89,416	+11.407%
2026-07-14	0.4223	0.440000	0.40410	0.4097	-2.359%	246,280	+12.277%
2026-07-13	0.4500	0.470000	0.41250	0.4196	-2.870%	173,639	+9.628%
2026-07-10	0.4601	0.460500	0.43020	0.4320	-7.216%	173,886	+6.481%
2026-07-09	0.4600	0.480000	0.44210	0.4656	-3.000%	88,210	-1.203%
2026-07-08	0.4646	0.480000	0.44810	0.4800	+0.209%	139,285	-4.167%
2026-07-07	0.4770	0.479500	0.43120	0.4790	-0.725%	136,480	-3.967%
2026-07-06	0.4700	0.483500	0.45010	0.4825	+6.465%	105,094	-4.663%
2026-07-02	0.4834	0.508300	0.44500	0.4532	-9.051%	400,619	+1.500%
2026-07-01	0.4700	0.526299	0.46000	0.4983	+9.637%	475,950	-7.686%
2026-06-30	0.5400	0.550200	0.41290	0.4545	-7.809%	13,292,788	+1.210%
2026-06-29	0.4650	0.498000	0.45400	0.4930	+10.143%	149,074	-6.694%
2026-06-26	0.4310	0.464000	0.43001	0.4476	+3.134%	104,862	+2.770%
2026-06-25	0.4540	0.459700	0.42000	0.4340	-1.676%	155,147	+5.991%
2026-06-24	0.4788	0.478800	0.44010	0.4414	-5.340%	269,842	+4.214%
2026-06-23	0.3830	0.466300	0.38300	0.4663	+15.937%	984,590	-1.351%
2026-06-22	0.4850	0.500000	0.40220	0.4022	-19.560%	784,276	+14.371%
2026-06-18	0.5202	0.520200	0.45000	0.5000	-2.191%	500,605	-8.000%
2026-06-17	0.5300	0.574990	0.49490	0.5112	-6.116%	724,528	-10.016%
2026-06-16	0.5660	0.577800	0.52310	0.5445	-5.682%	283,083	-15.519%
2026-06-15	0.5610	0.579900	0.51510	0.5773	+0.927%	397,001	-20.319%
2026-06-12	0.5800	0.615700	0.55570	0.5720	-6.795%	281,398	-19.580%
2026-06-11	0.6690	0.669000	0.55120	0.6137	-3.944%	426,301	-25.045%
2026-06-10	0.6902	0.710000	0.61110	0.6389	-8.755%	837,716	-28.001%
2026-06-09	0.9140	0.980000	0.69440	0.7002	-19.517%	1,322,881	-34.304%
2026-06-08	0.8200	0.920000	0.73000	0.8700	+0.636%	3,870,305	-47.126%
2026-06-05	0.7251	1.360000	0.70150	0.8645	+24.838%	70,279,193	-46.790%
2026-06-04	0.6780	0.692500	0.66010	0.6925	+7.682%	40,500	-33.574%
2026-06-03	0.6667	0.699900	0.63060	0.6431	-5.175%	146,977	-28.471%
2026-06-02	0.6744	0.730000	0.65060	0.6782	-0.993%	66,849	-32.173%
2026-06-01	0.7300	0.738000	0.65770	0.6850	-2.143%	141,086	-32.847%
2026-05-29	0.6700	0.700000	0.67000	0.7000	+4.478%	57,805	-34.286%
2026-05-28	0.6669	0.692650	0.61630	0.6700	+1.346%	101,761	-31.343%
2026-05-27	0.6600	0.754000	0.66000	0.6611	+2.227%	230,681	-30.419%
2026-05-26	0.6350	0.657400	0.61980	0.6467	+6.016%	128,281	-28.870%
2026-05-22	0.5990	0.661400	0.59899	0.6100	+4.309%	146,175	-24.590%
2026-05-21	0.5800	0.598999	0.54500	0.5848	-0.881%	256,443	-21.341%
2026-05-20	0.5801	0.611300	0.57000	0.5900	+0.837%	278,298	-22.034%
2026-05-19	0.5940	0.650000	0.58000	0.5851	-2.321%	55,267	-21.381%
2026-05-18	0.6420	0.642000	0.58000	0.5990	-6.552%	208,298	-23.205%
2026-05-15	0.6900	0.701100	0.64000	0.6410	-7.101%	138,190	-28.237%
2026-05-14	0.7410	0.746000	0.66110	0.6900	-3.672%	158,080	-33.333%
2026-05-13	0.7355	0.774000	0.69000	0.7163	-1.363%	149,433	-35.781%
2026-05-12	0.6900	0.726200	0.69000	0.7262	+4.851%	69,530	-36.657%
2026-05-11	0.6930	0.700000	0.66160	0.6926	+4.182%	165,137	-33.584%
2026-05-08	0.6636	0.698000	0.65450	0.6648	+0.181%	127,884	-30.806%
2026-05-07	0.7263	0.749800	0.65060	0.6636	-7.821%	176,795	-30.681%
2026-05-06	0.7010	0.741600	0.70100	0.7199	+1.466%	152,118	-36.102%
2026-05-05	0.7700	0.799000	0.69000	0.7095	-4.701%	256,058	-35.166%
2026-05-04	0.8200	0.847100	0.74100	0.7445	-7.768%	233,390	-38.214%
2026-05-01	0.8665	0.866600	0.80010	0.8072	+0.875%	87,332	-43.013%
2026-04-30	0.7976	0.856500	0.79760	0.8002	+2.262%	107,561	-42.514%
2026-04-29	0.8600	0.860599	0.76070	0.7825	-7.876%	236,909	-41.214%
2026-04-28	0.8839	0.918500	0.84740	0.8494	-1.587%	88,477	-45.844%
2026-04-27	0.8520	0.900000	0.80820	0.8631	+2.457%	395,525	-46.704%
2026-04-24	0.9200	0.920000	0.82200	0.8424	-5.972%	151,247	-45.394%
2026-04-23	1.0500	1.050000	0.82220	0.8959	-13.019%	627,601	-48.655%
2026-04-22	1.0500	1.060000	1.01000	1.0300	0.000%	252,517	-55.340%
2026-04-21	1.0300	1.075600	1.00000	1.0300	+1.980%	238,455	-55.340%
2026-04-20	1.0100	1.039800	0.99000	1.0100	+3.685%	188,907	-54.455%
2026-04-17	1.1000	1.100000	0.96010	0.9741	-10.633%	668,723	-52.777%
2026-04-16	1.2400	1.295400	1.09000	1.0900	-25.850%	892,572	-57.798%
2026-04-15	1.3500	1.540000	1.33000	1.4700	+8.889%	435,804	-68.707%
2026-04-14	1.2400	1.350000	1.22000	1.3500	+10.656%	167,816	-65.926%
2026-04-13	1.1900	1.250000	1.18000	1.2200	+0.826%	82,187	-62.295%
2026-04-10	1.1800	1.212800	1.16000	1.2100	+4.310%	157,022	-61.983%
2026-04-09	1.1800	1.210000	1.15000	1.1600	-3.333%	128,482	-60.345%
2026-04-08	1.2900	1.290000	1.18000	1.2000	-3.226%	113,147	-61.667%
2026-04-07	1.2900	1.320000	1.14000	1.2400	-5.344%	375,643	-62.903%
2026-04-06	1.4000	1.450000	1.29000	1.3100	-0.758%	2,848,598	-64.885%
2026-04-02	1.2550	1.351000	1.25000	1.3200	+1.538%	170,904	-65.152%
2026-04-01	1.1500	1.310000	1.15000	1.3000	+10.169%	96,003	-64.615%
2026-03-31	1.0900	1.180000	1.09000	1.1800	+8.257%	69,126	-61.017%
2026-03-30	1.1700	1.170000	1.08500	1.0900	-5.217%	88,711	-57.798%
2026-03-27	1.1500	1.198900	1.11000	1.1500	-3.361%	134,374	-60.000%
2026-03-26	1.1300	1.360000	1.09500	1.1900	+4.386%	255,227	-61.345%
2026-03-25	1.1500	1.200000	1.09000	1.1400	-0.870%	85,877	-59.649%
2026-03-24	1.1700	1.182300	1.12000	1.1500	-2.542%	111,155	-60.000%
2026-03-23	1.2300	1.255200	1.18000	1.1800	-3.279%	44,154	-61.017%
2026-03-20	1.3450	1.345000	1.19000	1.2200	-4.688%	202,875	-62.295%
2026-03-19	1.3100	1.360000	1.26010	1.2800	-4.478%	56,782	-64.063%
2026-03-18	1.3693	1.450000	1.29000	1.3400	+1.515%	257,371	-65.672%
2026-03-17	1.3000	1.389100	1.30000	1.3200	+1.538%	95,180	-65.152%
2026-03-16	1.2750	1.330000	1.26000	1.3000	+4.839%	40,122	-64.615%
2026-03-13	1.2700	1.340000	1.19000	1.2400	-4.615%	216,022	-62.903%
2026-03-12	1.3700	1.400000	1.29000	1.3000	-2.985%	80,867	-64.615%
2026-03-11	1.3400	1.500000	1.30000	1.3400	-0.372%	432,714	-65.672%
2026-03-10	1.3400	1.360700	1.30000	1.3450	+1.128%	23,161	-65.799%
2026-03-09	1.3000	1.370000	1.26000	1.3300	0.000%	46,807	-65.414%
2026-03-06	1.3750	1.380000	1.29000	1.3300	-3.623%	51,498	-65.414%
2026-03-05	1.3939	1.430000	1.34000	1.3800	-4.167%	84,445	-66.667%
2026-03-04	1.3700	1.490000	1.36000	1.4400	+6.667%	79,331	-68.056%
2026-03-03	1.4799	1.479900	1.33000	1.3500	-4.255%	66,793	-65.926%
2026-03-02	1.3500	1.450000	1.32000	1.4100	+0.714%	59,855	-67.376%
2026-02-27	1.4600	1.480200	1.37300	1.4000	-3.448%	54,807	-67.143%
2026-02-26	1.5000	1.500000	1.39000	1.4500	-1.361%	93,871	-68.276%
2026-02-25	1.5400	1.670000	1.46000	1.4700	-4.576%	299,362	-68.707%
2026-02-24	1.5875	1.587500	1.50000	1.5405	+1.349%	26,298	-70.140%
2026-02-23	1.5900	1.618900	1.51000	1.5200	-6.748%	52,165	-69.737%
2026-02-20	1.6400	1.716000	1.58390	1.6300	0.000%	19,977	-71.779%
2026-02-19	1.6000	1.712000	1.58000	1.6300	+0.617%	41,283	-71.779%
2026-02-18	1.5700	1.670000	1.57000	1.6200	+2.532%	53,478	-71.605%
2026-02-17	1.5000	1.620000	1.46000	1.5800	+3.947%	88,804	-70.886%
2026-02-13	1.6000	1.724500	1.51000	1.5200	-1.935%	176,762	-69.737%
2026-02-12	1.6600	1.660000	1.51840	1.5500	-7.186%	95,872	-70.323%
2026-02-11	1.7100	1.714500	1.62000	1.6700	-2.339%	90,883	-72.455%
2026-02-10	1.7500	1.880000	1.69000	1.7100	+1.183%	197,512	-73.099%
2026-02-09	1.5300	1.710000	1.53000	1.6900	+9.032%	96,995	-72.781%
2026-02-06	1.5000	1.579600	1.47000	1.5500	+3.333%	87,649	-70.323%
2026-02-05	1.4900	1.590000	1.44000	1.5000	0.000%	221,605	-69.333%
2026-02-04	1.5000	1.510000	1.42350	1.5000	-1.316%	110,683	-69.333%
2026-02-03	1.6200	1.630000	1.46000	1.5200	-6.173%	174,759	-69.737%
2026-02-02	1.6200	1.660000	1.58000	1.6200	0.000%	56,669	-71.605%
2026-01-30	1.6500	1.650000	1.56000	1.6200	0.000%	129,341	-71.605%
2026-01-29	1.6900	1.696500	1.56000	1.6200	-5.263%	128,181	-71.605%
2026-01-28	1.7500	1.804800	1.66000	1.7100	-4.469%	128,451	-73.099%
2026-01-27	1.7000	1.830000	1.68000	1.7900	+5.294%	103,700	-74.302%
2026-01-26	1.7700	1.770000	1.67000	1.7000	-3.955%	114,546	-72.941%
2026-01-23	1.8500	1.925100	1.66500	1.7700	-3.279%	199,391	-74.011%
2026-01-22	1.8300	1.900100	1.82500	1.8300	0.000%	112,589	-74.863%
2026-01-21	1.9700	2.010000	1.78000	1.8300	-7.107%	333,015	-74.863%
2026-01-20	2.0700	2.090000	1.94000	1.9700	-4.831%	86,319	-76.650%
2026-01-16	2.1100	2.150000	2.00000	2.0700	-3.271%	140,588	-77.778%
2026-01-15	2.1300	2.180000	2.07890	2.1400	+2.392%	89,066	-78.505%
2026-01-14	2.0000	2.150000	1.96010	2.0900	+7.179%	115,621	-77.990%
2026-01-13	2.0700	2.075100	1.94000	1.9500	-5.797%	203,614	-76.410%
2026-01-12	2.1000	2.171300	2.00000	2.0700	+0.485%	134,934	-77.778%
2026-01-09	2.2600	2.336300	2.03000	2.0600	-7.207%	153,508	-77.670%
2026-01-08	2.2800	2.308400	2.17000	2.2200	-2.418%	58,539	-79.279%
2026-01-07	2.4000	2.409900	2.22000	2.2750	-4.412%	89,004	-79.780%
2026-01-06	2.5000	2.539900	2.36000	2.3800	-3.644%	89,156	-80.672%
2026-01-05	2.5300	2.690000	2.46000	2.4700	-2.372%	292,415	-81.377%
2026-01-02	2.0700	2.570000	2.06540	2.5300	+24.631%	402,192	-81.818%
2025-12-31	2.0600	2.070000	2.01010	2.0300	-1.456%	113,199	-77.340%
2025-12-30	1.9900	2.075000	1.98230	2.0600	+1.478%	54,291	-77.670%
2025-12-29	2.0400	2.040000	1.94000	2.0300	0.000%	118,529	-77.340%
2025-12-26	2.0300	2.070000	2.00000	2.0300	-1.456%	80,317	-77.340%
2025-12-24	2.0400	2.070000	2.00000	2.0600	+0.980%	43,418	-77.670%
2025-12-23	2.0300	2.070000	2.00000	2.0400	-0.488%	75,609	-77.451%
2025-12-22	2.0000	2.074100	1.98920	2.0500	+4.061%	79,909	-77.561%
2025-12-19	2.0000	2.069200	1.97000	1.9700	-0.505%	84,162	-76.650%
2025-12-18	2.0000	2.050000	1.97000	1.9800	+1.538%	142,432	-76.768%
2025-12-17	2.0600	2.060000	1.92500	1.9500	-3.465%	148,009	-76.410%
2025-12-16	2.0400	2.075000	2.01000	2.0200	0.000%	141,848	-77.228%
2025-12-15	2.1300	2.130000	1.98000	2.0200	-2.415%	221,765	-77.228%
2025-12-12	2.1800	2.183400	2.04000	2.0700	-1.896%	116,559	-77.778%
2025-12-11	2.2200	2.220000	2.11000	2.1100	-3.653%	94,406	-78.199%
2025-12-10	2.1300	2.280000	2.12000	2.1900	+1.389%	162,059	-78.995%
2025-12-09	2.1800	2.210300	2.12000	2.1600	0.000%	54,857	-78.704%
2025-12-08	2.1000	2.200000	2.05000	2.1600	+4.348%	259,520	-78.704%
2025-12-05	2.1600	2.160000	2.04000	2.0700	-3.721%	70,169	-77.778%
2025-12-04	2.0400	2.155000	2.04000	2.1500	+3.865%	76,057	-78.605%
2025-12-03	2.0400	2.100000	1.98000	2.0700	+0.976%	192,549	-77.778%
2025-12-02	2.1600	2.165000	2.05000	2.0500	-3.756%	119,287	-77.561%
2025-12-01	2.2600	2.275200	2.10000	2.1300	-5.752%	111,011	-78.404%
2025-11-28	2.2800	2.330000	2.24000	2.2600	+0.893%	108,296	-79.646%
2025-11-26	2.1700	2.280000	2.15010	2.2400	+1.818%	113,671	-79.464%
2025-11-25	2.1600	2.230000	2.12410	2.2000	+2.326%	97,966	-79.091%
2025-11-24	2.2300	2.230000	2.03000	2.1500	-2.273%	268,038	-78.605%
2025-11-21	2.1400	2.230000	2.10000	2.2000	+3.774%	81,422	-79.091%
2025-11-20	2.2600	2.479900	2.11500	2.1200	-10.169%	273,681	-78.302%
2025-11-19	2.4100	2.500000	2.33000	2.3600	-4.453%	77,063	-80.508%
2025-11-18	2.4311	2.470000	2.36000	2.4700	+3.347%	34,252	-81.377%
2025-11-17	2.3900	2.478300	2.30000	2.3900	+2.137%	92,725	-80.753%
2025-11-14	2.3800	2.438900	2.30000	2.3400	-3.306%	72,137	-80.342%
2025-11-13	2.5100	2.510000	2.36000	2.4200	-3.968%	113,027	-80.992%
2025-11-12	2.6200	2.720000	2.50000	2.5200	-2.703%	105,726	-81.746%
2025-11-11	2.5400	2.670000	2.53500	2.5900	+1.969%	48,731	-82.239%
2025-11-10	2.5800	2.600000	2.47000	2.5400	-1.167%	38,445	-81.890%
2025-11-07	2.3600	2.580000	2.30000	2.5700	+10.776%	207,794	-82.101%
2025-11-06	2.4400	2.539600	2.30000	2.3200	-4.527%	133,354	-80.172%
2025-11-05	2.3600	2.525000	2.36000	2.4300	+2.966%	87,978	-81.070%
2025-11-04	2.4100	2.580000	2.35000	2.3600	-4.453%	241,735	-80.508%
2025-11-03	2.5500	2.570000	2.45000	2.4700	-4.264%	112,168	-81.377%
2025-10-31	2.5600	2.630000	2.55000	2.5800	0.000%	77,878	-82.171%
2025-10-30	2.6100	2.680000	2.57000	2.5800	-3.371%	94,783	-82.171%
2025-10-29	2.6200	2.880000	2.52000	2.6700	+2.692%	181,412	-82.772%
2025-10-28	2.6900	2.749900	2.58020	2.6000	-4.412%	181,303	-82.308%
2025-10-27	3.0500	3.050000	2.66780	2.7200	-9.635%	294,353	-83.088%
2025-10-24	2.9800	3.105000	2.95000	3.0100	+1.347%	90,384	-84.718%
2025-10-23	2.6500	3.000000	2.65000	2.9700	+11.236%	326,818	-84.512%
2025-10-22	2.7700	2.790000	2.58500	2.6700	-3.261%	239,993	-82.772%
2025-10-21	2.8200	2.889900	2.60000	2.7600	-3.158%	370,273	-83.333%
2025-10-20	2.9350	2.990000	2.83000	2.8500	-1.724%	210,318	-83.860%
2025-10-17	2.9400	2.990000	2.80000	2.9000	+0.346%	418,612	-84.138%
2025-10-16	3.1600	3.210000	2.83000	2.8900	-8.254%	671,450	-84.083%
2025-10-15	3.2200	3.279300	3.10000	3.1500	-0.943%	179,065	-85.397%
2025-10-14	3.1600	3.234700	3.10000	3.1800	+0.315%	277,237	-85.535%
2025-10-13	3.0700	3.280000	3.02000	3.1700	+1.603%	402,549	-85.489%
2025-10-10	3.1000	3.220000	3.07000	3.1200	-0.319%	366,857	-85.256%
2025-10-09	3.2100	3.270000	3.10000	3.1300	-2.188%	104,817	-85.304%
2025-10-08	3.0600	3.250000	3.06000	3.2000	+3.226%	102,511	-85.625%
2025-10-07	3.3000	3.350000	3.06000	3.1000	-4.615%	168,634	-85.161%
2025-10-06	3.2000	3.420000	3.10010	3.2500	+1.881%	553,521	-85.846%
2025-10-03	3.1400	3.300000	3.14000	3.1900	-0.313%	121,599	-85.580%
2025-10-02	3.1900	3.340000	3.12500	3.2000	+0.313%	172,108	-85.625%
2025-10-01	3.1200	3.200000	2.95000	3.1900	+2.903%	248,309	-85.580%
2025-09-30	3.1700	3.450000	3.00000	3.1000	-0.958%	921,033	-85.161%
2025-09-29	3.1200	3.290000	3.06410	3.1300	+0.321%	105,749	-85.304%
2025-09-26	3.3300	3.408800	3.12000	3.1200	-6.866%	185,211	-85.256%
2025-09-25	3.4500	3.579700	3.32000	3.3500	-3.736%	110,322	-86.269%
2025-09-24	3.3300	3.526400	3.33000	3.4800	+3.571%	74,706	-86.782%
2025-09-23	3.4000	3.490000	3.36000	3.3600	-0.592%	160,665	-86.310%
2025-09-22	3.4000	3.610000	3.38000	3.3800	-1.744%	365,348	-86.391%
2025-09-19	3.3300	3.569900	3.30580	3.4400	+2.994%	249,764	-86.628%
2025-09-18	3.5100	3.545000	3.34000	3.3400	-5.114%	513,936	-86.228%
2025-09-17	3.3700	3.700000	3.17000	3.5200	+3.529%	5,430,057	-86.932%
2025-09-16	3.4300	3.510100	3.37000	3.4000	+0.592%	72,455	-86.471%
2025-09-15	3.5500	3.660000	3.34000	3.3800	-2.594%	134,134	-86.391%
2025-09-12	3.6500	3.669400	3.46000	3.4700	-4.670%	98,919	-86.744%
2025-09-11	3.7000	3.821700	3.60000	3.6400	-4.462%	124,656	-87.363%
2025-09-10	3.8400	3.978900	3.71000	3.8100	-1.423%	76,075	-87.927%
2025-09-09	3.8300	4.020000	3.81090	3.8650	+0.914%	61,643	-88.098%
2025-09-08	4.1100	4.134300	3.80000	3.8300	-7.039%	183,869	-87.990%
2025-09-05	4.3400	4.412400	3.95000	4.1200	-6.364%	124,046	-88.835%
2025-09-04	4.5700	4.570000	4.20040	4.4000	-2.870%	49,684	-89.545%
2025-09-03	4.1900	4.625000	4.15500	4.5300	+7.092%	78,856	-89.845%
2025-09-02	4.3300	4.509500	4.15000	4.2300	-2.309%	87,882	-89.125%
2025-08-29	4.7000	4.933900	4.23000	4.3300	-6.681%	96,881	-89.376%
2025-08-28	4.5800	4.930000	4.51170	4.6400	+0.979%	63,312	-90.086%
2025-08-27	4.7100	4.821400	4.58500	4.5950	-2.026%	52,436	-89.989%
2025-08-26	4.6400	5.120000	4.51000	4.6900	+1.405%	245,201	-90.192%
2025-08-25	4.2000	4.839900	4.10000	4.6250	+10.119%	257,162	-90.054%
2025-08-22	4.4900	4.495000	4.16220	4.2000	-8.696%	163,651	-89.048%
2025-08-21	4.1600	4.600000	4.02010	4.6000	+11.380%	92,267	-90.000%
2025-08-20	4.1000	4.250000	3.54000	4.1300	-3.279%	366,933	-88.862%
2025-08-19	4.4400	4.570000	4.21000	4.2700	-4.045%	108,091	-89.227%
2025-08-18	4.1200	4.525000	4.00000	4.4500	+8.273%	142,735	-89.663%
2025-08-15	4.3300	4.350000	3.72290	4.1100	-10.846%	339,384	-88.808%
2025-08-14	4.5000	4.805300	4.50000	4.6100	0.000%	121,884	-90.022%
2025-08-13	4.7000	4.800000	4.60100	4.6100	-2.947%	53,181	-90.022%
2025-08-12	4.6000	4.830000	4.48000	4.7500	+3.712%	108,430	-90.316%
2025-08-11	4.4500	4.715000	4.31000	4.5800	+4.091%	107,436	-89.956%
2025-08-08	4.5100	4.674200	4.32820	4.4000	-2.655%	95,859	-89.545%
2025-08-07	4.5500	4.876200	4.31000	4.5200	-2.376%	56,427	-89.823%
2025-08-06	4.9000	5.060000	4.51000	4.6300	-6.085%	140,945	-90.065%
2025-08-05	4.7800	5.019900	4.70000	4.9300	+3.571%	77,280	-90.669%
2025-08-04	5.1700	5.210000	4.65000	4.7600	-8.108%	183,324	-90.336%
2025-08-01	4.1500	5.689900	4.10000	5.1800	+19.630%	982,995	-91.120%
2025-07-31	4.4400	4.500800	4.15000	4.3300	-4.204%	132,548	-89.376%
2025-07-30	4.3000	4.710000	4.30000	4.5200	+1.345%	69,564	-89.823%
2025-07-29	4.6700	4.880000	4.39870	4.4600	-5.608%	143,005	-89.686%
2025-07-28	5.1800	5.240000	4.68000	4.7250	-9.828%	135,291	-90.265%
2025-07-25	5.3900	5.576500	5.22000	5.2400	-3.321%	96,435	-91.221%
2025-07-24	5.5500	5.600000	5.33000	5.4200	-3.387%	127,860	-91.513%
2025-07-23	5.5400	5.942700	5.42000	5.6100	+2.000%	103,040	-91.800%
2025-07-22	5.4300	5.700000	5.30010	5.5000	+1.103%	106,008	-91.636%
2025-07-21	5.8000	5.800000	5.17000	5.4400	-6.529%	340,581	-91.544%
2025-07-18	5.5800	5.950000	5.26000	5.8200	+1.571%	269,289	-92.096%
2025-07-17	6.2100	6.456200	5.71000	5.7300	-5.601%	299,149	-91.972%
2025-07-16	6.6600	6.730000	5.90000	6.0700	-9.941%	493,691	-92.422%
2025-07-15	6.9200	7.030000	6.59000	6.7400	-3.022%	205,410	-93.175%
2025-07-14	6.7500	7.400000	6.30000	6.9500	+1.906%	523,033	-93.381%
2025-07-11	6.7200	7.950000	6.44000	6.8200	+2.249%	1,265,306	-93.255%
2025-07-10	5.9400	6.740000	5.61000	6.6700	+11.167%	1,031,447	-93.103%
2025-07-09	5.1500	6.160000	5.05000	6.0000	+17.188%	973,641	-92.333%
2025-07-08	5.0800	5.447400	4.80000	5.1200	-0.967%	802,210	-91.016%
2025-07-07	4.3800	5.270000	4.13000	5.1700	+16.704%	1,442,622	-91.103%
2025-07-03	3.8900	4.500000	3.87500	4.4300	+15.666%	994,461	-89.616%
2025-07-02	3.8000	4.230000	3.66000	3.8300	-1.034%	1,166,152	-87.990%
2025-07-01	4.2100	4.680000	3.55000	3.8700	+22.468%	28,238,079	-88.114%
2025-06-30	3.2400	3.280000	3.11000	3.1600	-3.659%	123,611	-85.443%
2025-06-27	3.3200	3.360800	3.13000	3.2800	-2.671%	134,606	-85.976%
2025-06-26	3.5600	3.910000	3.22500	3.3700	+10.492%	1,445,468	-86.350%
2025-06-25	3.0100	3.200000	2.86010	3.0500	+2.694%	359,131	-84.918%
2025-06-24	3.0000	3.040000	2.76010	2.9700	+1.020%	230,861	-84.512%
2025-06-23	2.8800	3.050000	2.71280	2.9400	+5.000%	213,461	-84.354%
2025-06-20	2.7000	2.900000	2.55000	2.8000	+12.903%	502,217	-83.571%
2025-06-18	2.1800	2.480000	2.14000	2.4800	+14.815%	321,192	-81.452%
2025-06-17	2.2300	2.250000	2.14000	2.1600	-3.139%	70,517	-78.704%
2025-06-16	2.1500	2.280000	2.12000	2.2300	+4.206%	123,033	-79.372%
2025-06-13	2.1500	2.190000	2.03000	2.1400	+0.469%	168,977	-78.505%
2025-06-12	2.1700	2.268500	2.10000	2.1300	-4.054%	112,967	-78.404%
2025-06-11	2.1900	2.300000	2.14000	2.2200	+5.213%	185,275	-79.279%
2025-06-10	2.2255	2.225500	2.07000	2.1100	-1.402%	101,272	-78.199%
2025-06-09	2.1200	2.228600	2.06000	2.1400	-4.036%	148,957	-78.505%
2025-06-06	2.2500	2.320000	2.16000	2.2300	+0.905%	52,196	-79.372%
2025-06-05	2.3400	2.387000	2.20000	2.2100	-5.556%	84,416	-79.186%
2025-06-04	2.3700	2.430000	2.24000	2.3400	-0.847%	137,944	-80.342%
2025-06-03	2.4300	2.470000	2.30000	2.3600	-1.667%	88,131	-80.508%
2025-06-02	2.3600	2.470000	2.22000	2.4000	-0.826%	132,497	-80.833%
2025-05-30	2.5000	2.550000	2.35000	2.4200	-2.811%	142,858	-80.992%
2025-05-29	2.3400	2.550000	2.30010	2.4900	+8.734%	99,085	-81.526%
2025-05-28	2.3300	2.450000	2.24000	2.2900	+0.881%	77,549	-79.913%
2025-05-27	2.2800	2.460000	2.24760	2.2700	-0.439%	146,546	-79.736%
2025-05-23	2.1000	2.490000	2.07000	2.2800	+9.091%	245,897	-79.825%
2025-05-22	2.0400	2.190000	1.98000	2.0900	+0.481%	135,639	-77.990%
2025-05-21	2.1800	2.195000	2.07000	2.0800	-3.030%	88,865	-77.885%
2025-05-20	2.2500	2.300000	2.07000	2.1450	-7.143%	275,227	-78.555%
2025-05-19	2.5300	2.530000	2.26690	2.3100	-9.055%	164,811	-80.087%
2025-05-16	2.9000	2.900000	2.47000	2.5400	-16.993%	365,661	-81.890%
2025-05-15	2.9800	3.180000	2.90000	3.0600	+0.658%	95,655	-84.967%
2025-05-14	3.1300	3.170000	2.91000	3.0400	-3.185%	145,432	-84.868%
2025-05-13	3.1500	3.328700	3.03000	3.1400	0.000%	68,522	-85.350%
2025-05-12	3.0700	3.150000	2.99000	3.1400	+4.667%	71,665	-85.350%
2025-05-09	2.9300	3.020000	2.76000	3.0000	+5.634%	53,212	-84.667%
2025-05-08	2.7200	2.949500	2.63000	2.8400	+4.029%	53,332	-83.803%
2025-05-07	2.6300	2.730000	2.55000	2.7300	+6.226%	56,379	-83.150%
2025-05-06	2.5500	2.691200	2.50000	2.5700	-1.533%	63,169	-82.101%
2025-05-05	2.7000	2.730000	2.53010	2.6100	-4.396%	52,389	-82.375%
2025-05-02	2.7800	2.817300	2.64000	2.7300	0.000%	73,068	-83.150%
2025-05-01	2.7800	2.794800	2.65000	2.7300	-3.873%	89,484	-83.150%
2025-04-30	2.6200	2.880000	2.53000	2.8400	+7.576%	92,691	-83.803%
2025-04-29	2.7000	2.740000	2.55000	2.6400	-1.493%	35,568	-82.576%
2025-04-28	2.6900	2.735600	2.59770	2.6800	+1.901%	38,385	-82.836%
2025-04-25	2.6400	2.660000	2.55350	2.6300	-2.952%	54,134	-82.510%
2025-04-24	2.5300	2.710000	2.46000	2.7100	+7.540%	88,852	-83.026%
2025-04-23	2.3600	2.530000	2.35200	2.5200	+9.565%	97,020	-81.746%
2025-04-22	2.2189	2.400000	2.21890	2.3000	+4.545%	86,150	-80.000%
2025-04-21	2.1500	2.260000	2.10000	2.2000	+4.762%	70,410	-79.091%
2025-04-17	2.0900	2.120000	1.98000	2.1000	+0.962%	81,525	-78.095%
2025-04-16	2.1200	2.190000	2.00380	2.0800	-5.023%	208,337	-77.885%
2025-04-15	2.3200	2.330000	2.11000	2.1900	-2.667%	79,234	-78.995%
2025-04-14	2.3200	2.320000	2.11000	2.2500	-3.433%	98,495	-79.556%
2025-04-11	2.3680	2.410000	2.20010	2.3300	+1.747%	39,707	-80.258%
2025-04-10	2.4700	2.505000	2.15000	2.2900	-7.661%	80,558	-79.913%
2025-04-09	2.2400	2.598300	1.99660	2.4800	+11.211%	137,223	-81.452%
2025-04-08	2.5300	2.595000	2.18000	2.2300	-11.508%	100,199	-79.372%
2025-04-07	2.4400	2.580800	2.36640	2.5200	-1.176%	49,730	-81.746%
2025-04-04	2.4900	2.650000	2.42020	2.5500	-0.778%	50,056	-81.961%
2025-04-03	2.5300	2.620000	2.44000	2.5700	0.000%	79,295	-82.101%
2025-04-02	2.6100	2.740000	2.38000	2.5700	-2.281%	160,508	-82.101%
2025-04-01	2.8200	2.890000	2.58120	2.6300	-7.719%	168,340	-82.510%
2025-03-31	3.1600	3.170000	2.81000	2.8500	-8.360%	145,429	-83.860%
2025-03-28	3.1600	3.360000	2.84000	3.1100	-2.508%	125,838	-85.209%
2025-03-27	3.2400	3.284200	3.07000	3.1900	-0.313%	41,318	-85.580%
2025-03-26	3.3600	3.500000	3.17000	3.2000	-8.309%	76,791	-85.625%
2025-03-25	3.6500	3.809200	3.36080	3.4900	-5.930%	66,886	-86.819%
2025-03-24	3.6900	3.750000	3.50000	3.7100	+3.056%	43,230	-87.601%
2025-03-21	3.5200	3.680800	3.45000	3.6000	+2.564%	62,043	-87.222%
2025-03-20	3.5615	3.700000	3.50000	3.5100	-0.567%	39,401	-86.895%
2025-03-19	3.4800	3.600000	3.41000	3.5300	-0.563%	32,222	-86.969%
2025-03-18	3.6000	3.610000	3.36120	3.5500	-0.838%	34,509	-87.042%
2025-03-17	3.3100	3.654900	3.31000	3.5800	+8.485%	69,240	-87.151%
2025-03-14	3.1700	3.330000	3.10000	3.3000	+4.430%	50,331	-86.061%
2025-03-13	3.2400	3.350000	3.07000	3.1600	-3.364%	73,485	-85.443%
2025-03-12	3.4200	3.488900	3.16000	3.2700	-2.679%	58,762	-85.933%
2025-03-11	3.3500	3.430000	3.23000	3.3600	+4.025%	52,822	-86.310%
2025-03-10	3.6100	3.610000	3.22000	3.2300	-12.466%	116,201	-85.759%
2025-03-07	3.7000	3.810000	3.51000	3.6900	-0.806%	73,352	-87.534%
2025-03-06	3.4600	3.811700	3.35000	3.7200	+7.514%	177,811	-87.634%
2025-03-05	3.2800	3.565000	3.20000	3.4600	+6.790%	73,483	-86.705%
2025-03-04	3.2300	3.290000	3.07000	3.2400	-1.818%	87,370	-85.802%
2025-03-03	3.5200	3.520000	3.21720	3.3000	-4.899%	147,862	-86.061%
2025-02-28	3.3500	3.510000	3.32010	3.4700	+2.360%	53,665	-86.744%
2025-02-27	3.4200	3.495000	3.31080	3.3900	-1.739%	129,462	-86.431%
2025-02-26	3.3400	3.550000	3.30000	3.4500	+3.139%	70,354	-86.667%
2025-02-25	3.5500	3.640000	3.10010	3.3450	-3.324%	231,850	-86.248%
2025-02-24	3.1200	3.570000	3.07000	3.4600	+10.897%	948,905	-86.705%
2025-02-21	3.2500	3.325000	3.01000	3.1200	-5.167%	152,411	-85.256%
2025-02-20	3.3100	3.340000	3.13000	3.2900	-0.604%	94,318	-86.018%
2025-02-19	3.5500	3.680000	3.24000	3.3100	-6.497%	253,342	-86.103%
2025-02-18	3.9800	4.270000	3.40120	3.5400	-11.500%	506,511	-87.006%
2025-02-14	3.9500	4.267000	3.91710	4.0000	-5.882%	146,756	-88.500%
2025-02-13	3.8700	4.250000	3.87000	4.2500	+9.536%	116,146	-89.176%
2025-02-12	3.8600	3.949000	3.75000	3.8800	-1.523%	146,798	-88.144%

.dark-mode .NCBTGv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NCBTGv{ color: #333333; background-color: white; border: 2px solid #333333; }VVOSVivos Therapeutics, Inc. Common Stockstock NASDAQ

VVOS
Vivos Therapeutics, Inc. Common Stock
stock NASDAQ