5 DAY PERFORMANCE
+55.61%
1 MONTH PERFORMANCE
+24.12%
3 MONTH PERFORMANCE
-22.57%
6 MONTH PERFORMANCE
+43.05%
YEAR-TO-DATE PERFORMANCE
-25.64%
1 YEAR PERFORMANCE
-23.50%
Vivos Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.16 | $2.07 (-4.17%) | $2.16 | $2.04 | 70.17 K | $22.69 M |
| 12/04/2025 | $2.04 | $2.15 (5.39%) | $2.15 | $2.04 | 76.10 K | $23.57 M |
| 12/03/2025 | $2.04 | $2.07 (1.47%) | $2.10 | $1.98 | 192.55 K | $22.69 M |
| 12/02/2025 | $2.16 | $2.05 (-5.09%) | $2.17 | $2.05 | 119.30 K | $22.48 M |
| 12/01/2025 | $2.26 | $2.13 (-5.75%) | $2.28 | $2.10 | 111.01 K | $23.35 M |
| 11/28/2025 | $2.28 | $2.26 (-0.88%) | $2.33 | $2.24 | 108.30 K | $24.78 M |
| 11/26/2025 | $2.17 | $2.24 (3.23%) | $2.28 | $2.15 | 113.67 K | $24.56 M |
| 11/25/2025 | $2.16 | $2.20 (1.85%) | $2.23 | $2.12 | 97.97 K | $24.12 M |
| 11/24/2025 | $2.23 | $2.15 (-3.59%) | $2.23 | $2.03 | 268.04 K | $23.57 M |
| 11/21/2025 | $2.14 | $2.20 (2.8%) | $2.23 | $2.10 | 81.52 K | $24.12 M |
| 11/20/2025 | $2.26 | $2.12 (-6.19%) | $2.48 | $2.12 | 273.68 K | $23.24 M |
| 11/19/2025 | $2.41 | $2.36 (-2.07%) | $2.50 | $2.33 | 77.10 K | $25.87 M |
| 11/18/2025 | $2.43 | $2.47 (1.65%) | $2.47 | $2.36 | 34.30 K | $27.08 M |
| 11/17/2025 | $2.39 | $2.39 (0%) | $2.48 | $2.30 | 92.73 K | $26.20 M |
| 11/14/2025 | $2.38 | $2.34 (-1.68%) | $2.44 | $2.30 | 72.14 K | $21.26 M |
| 11/13/2025 | $2.51 | $2.42 (-3.59%) | $2.51 | $2.36 | 113.03 K | $21.99 M |
| 11/12/2025 | $2.62 | $2.52 (-3.82%) | $2.72 | $2.50 | 105.73 K | $22.90 M |
| 11/11/2025 | $2.54 | $2.59 (1.97%) | $2.67 | $2.54 | 48.73 K | $23.54 M |
| 11/10/2025 | $2.58 | $2.54 (-1.55%) | $2.60 | $2.47 | 38.45 K | $23.08 M |
| 11/07/2025 | $2.36 | $2.57 (8.9%) | $2.58 | $2.30 | 207.80 K | $23.35 M |
| 11/06/2025 | $2.44 | $2.32 (-4.92%) | $2.54 | $2.30 | 133.35 K | $21.08 M |
| 11/05/2025 | $2.36 | $2.43 (2.97%) | $2.53 | $2.36 | 88.00 K | $22.08 M |
| 11/04/2025 | $2.41 | $2.36 (-2.07%) | $2.58 | $2.35 | 241.74 K | $21.45 M |
| 11/03/2025 | $2.55 | $2.47 (-3.14%) | $2.57 | $2.45 | 112.17 K | $22.45 M |
| 10/31/2025 | $2.56 | $2.58 (0.78%) | $2.63 | $2.55 | 77.88 K | $23.44 M |
| 10/30/2025 | $2.61 | $2.58 (-1.15%) | $2.68 | $2.57 | 94.80 K | $23.44 M |
| 10/29/2025 | $2.62 | $2.67 (1.91%) | $2.88 | $2.52 | 181.41 K | $24.26 M |
| 10/28/2025 | $2.69 | $2.60 (-3.35%) | $2.75 | $2.58 | 181.30 K | $23.63 M |
| 10/27/2025 | $3.05 | $2.72 (-10.82%) | $3.05 | $2.67 | 294.35 K | $24.72 M |
| 10/24/2025 | $2.98 | $3.01 (1.01%) | $3.11 | $2.95 | 90.40 K | $27.35 M |
| 10/23/2025 | $2.65 | $2.97 (12.08%) | $3.00 | $2.65 | 326.82 K | $26.99 M |
| 10/22/2025 | $2.77 | $2.67 (-3.61%) | $2.79 | $2.59 | 240.00 K | $24.26 M |
| 10/21/2025 | $2.82 | $2.76 (-2.13%) | $2.89 | $2.60 | 370.30 K | $25.08 M |
| 10/20/2025 | $2.94 | $2.85 (-3.06%) | $2.99 | $2.83 | 210.32 K | $25.90 M |
| 10/17/2025 | $2.94 | $2.90 (-1.36%) | $2.99 | $2.80 | 418.61 K | $26.35 M |
| 10/16/2025 | $3.16 | $2.89 (-8.54%) | $3.21 | $2.83 | 671.50 K | $26.26 M |
| 10/15/2025 | $3.22 | $3.15 (-2.17%) | $3.28 | $3.10 | 179.07 K | $28.62 M |
| 10/14/2025 | $3.16 | $3.18 (0.63%) | $3.23 | $3.10 | 277.24 K | $28.90 M |
| 10/13/2025 | $3.07 | $3.17 (3.26%) | $3.28 | $3.02 | 402.55 K | $28.81 M |
| 10/10/2025 | $3.10 | $3.12 (0.65%) | $3.22 | $3.07 | 366.90 K | $28.35 M |
| 10/09/2025 | $3.21 | $3.13 (-2.49%) | $3.27 | $3.10 | 104.82 K | $28.44 M |
| 10/08/2025 | $3.06 | $3.20 (4.58%) | $3.25 | $3.06 | 102.51 K | $29.08 M |
| 10/07/2025 | $3.30 | $3.10 (-6.06%) | $3.35 | $3.06 | 168.63 K | $28.17 M |
| 10/06/2025 | $3.20 | $3.25 (1.56%) | $3.42 | $3.10 | 553.52 K | $29.53 M |
| 10/03/2025 | $3.14 | $3.19 (1.59%) | $3.30 | $3.14 | 121.60 K | $28.99 M |
| 10/02/2025 | $3.19 | $3.20 (0.31%) | $3.34 | $3.13 | 172.11 K | $29.08 M |
| 10/01/2025 | $3.12 | $3.19 (2.24%) | $3.20 | $2.95 | 248.31 K | $28.99 M |
| 09/30/2025 | $3.17 | $3.10 (-2.21%) | $3.45 | $3.00 | 921.03 K | $28.17 M |
| 09/29/2025 | $3.12 | $3.13 (0.32%) | $3.29 | $3.06 | 105.75 K | $28.44 M |
| 09/26/2025 | $3.33 | $3.12 (-6.31%) | $3.41 | $3.12 | 185.21 K | $28.35 M |
| 09/25/2025 | $3.45 | $3.35 (-2.9%) | $3.58 | $3.32 | 110.32 K | $30.44 M |
| 09/24/2025 | $3.33 | $3.48 (4.5%) | $3.53 | $3.33 | 74.71 K | $31.62 M |
| 09/23/2025 | $3.40 | $3.36 (-1.18%) | $3.49 | $3.36 | 160.67 K | $30.53 M |
| 09/22/2025 | $3.40 | $3.38 (-0.59%) | $3.61 | $3.38 | 365.35 K | $30.71 M |
| 09/19/2025 | $3.33 | $3.44 (3.3%) | $3.57 | $3.31 | 249.80 K | $31.26 M |
| 09/18/2025 | $3.51 | $3.34 (-4.84%) | $3.55 | $3.34 | 513.94 K | $30.35 M |
| 09/17/2025 | $3.37 | $3.52 (4.45%) | $3.70 | $3.17 | 5.43 M | $31.99 M |
| 09/16/2025 | $3.43 | $3.40 (-0.87%) | $3.51 | $3.37 | 72.50 K | $30.90 M |
| 09/15/2025 | $3.55 | $3.38 (-4.79%) | $3.66 | $3.34 | 134.13 K | $30.71 M |
| 09/12/2025 | $3.65 | $3.47 (-4.93%) | $3.67 | $3.46 | 98.92 K | $31.53 M |
| 09/11/2025 | $3.70 | $3.64 (-1.62%) | $3.82 | $3.60 | 124.70 K | $33.08 M |
| 09/10/2025 | $3.84 | $3.81 (-0.78%) | $3.98 | $3.71 | 76.08 K | $34.62 M |
| 09/09/2025 | $3.83 | $3.87 (1.04%) | $4.02 | $3.81 | 61.64 K | $35.17 M |
| 09/08/2025 | $4.11 | $3.83 (-6.81%) | $4.13 | $3.80 | 183.90 K | $34.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
