Vivos Therapeutics Stock Price History
NASDAQ: VVOSHealth CareMedical/Dental InstrumentsUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VVOS price history at a glance
The price history for Vivos Therapeutics (VVOS) on this page begins on October 7, 2026, when the stock closed at $0.151; it most recently closed at $0.1489 on October 9, 2026. The highest price in this record is $0.1599, reached on October 9, 2026; the latest close is 6.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $0.1599
- Date of high
- Oct 9, 2026
- Low since 2026
- $0.144
- Date of low
- Oct 9, 2026
- 52-week high
- $3.28
- 52-week low
- $0.129
- IPO year
- 2020
- Last close
- $0.1489
VVOS returns
1 week
-1.39%
VVOS price return, excluding dividends.
VVOS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.15 | 0.1599 | 0.144 | 0.1489 | -0.40% | |
| 0.151 | 0.1536 | 0.146 | 0.1495 | -0.99% | |
| 0.154 | 0.157 | 0.1454 | 0.151 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VVOS chart for longer ranges.