5 DAY PERFORMANCE
+166.00%
1 MONTH PERFORMANCE
+118.03%
3 MONTH PERFORMANCE
+12.71%
6 MONTH PERFORMANCE
-34.80%
YEAR-TO-DATE PERFORMANCE
-34.48%
1 YEAR PERFORMANCE
-54.76%
Vivos Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.49 | $0.40 (-17.07%) | $0.50 | $0.40 | 784.28 K | $5.89 M |
| 06/18/2026 | $0.52 | $0.50 (-3.88%) | $0.52 | $0.45 | 500.60 K | $7.32 M |
| 06/17/2026 | $0.53 | $0.51 (-3.55%) | $0.57 | $0.49 | 724.53 K | $7.48 M |
| 06/16/2026 | $0.57 | $0.54 (-3.8%) | $0.58 | $0.52 | 283.08 K | $7.97 M |
| 06/15/2026 | $0.56 | $0.58 (2.91%) | $0.58 | $0.52 | 397.00 K | $8.45 M |
| 06/12/2026 | $0.58 | $0.57 (-1.38%) | $0.62 | $0.56 | 281.40 K | $8.37 M |
| 06/11/2026 | $0.67 | $0.61 (-8.27%) | $0.67 | $0.55 | 426.30 K | $8.98 M |
| 06/10/2026 | $0.69 | $0.64 (-7.43%) | $0.71 | $0.61 | 837.72 K | $9.35 M |
| 06/09/2026 | $0.91 | $0.70 (-23.39%) | $0.98 | $0.69 | 1.32 M | $10.25 M |
| 06/08/2026 | $0.82 | $0.87 (6.1%) | $0.92 | $0.73 | 3.87 M | $12.73 M |
| 06/05/2026 | $0.73 | $0.86 (19.22%) | $1.36 | $0.70 | 70.28 M | $12.65 M |
| 06/04/2026 | $0.68 | $0.69 (2.14%) | $0.69 | $0.66 | 40.50 K | $10.13 M |
| 06/03/2026 | $0.67 | $0.64 (-3.54%) | $0.70 | $0.63 | 147.00 K | $9.41 M |
| 06/02/2026 | $0.67 | $0.68 (0.56%) | $0.73 | $0.65 | 66.85 K | $9.92 M |
| 06/01/2026 | $0.73 | $0.69 (-6.16%) | $0.74 | $0.66 | 141.10 K | $10.02 M |
| 05/29/2026 | $0.67 | $0.70 (4.48%) | $0.70 | $0.67 | 57.80 K | $10.24 M |
| 05/28/2026 | $0.67 | $0.67 (0.46%) | $0.69 | $0.62 | 101.80 K | $9.80 M |
| 05/27/2026 | $0.66 | $0.66 (0.17%) | $0.75 | $0.66 | 230.68 K | $9.67 M |
| 05/26/2026 | $0.64 | $0.65 (1.84%) | $0.66 | $0.62 | 128.28 K | $9.46 M |
| 05/22/2026 | $0.60 | $0.61 (1.84%) | $0.66 | $0.60 | 146.17 K | $8.93 M |
| 05/21/2026 | $0.58 | $0.58 (0.83%) | $0.60 | $0.55 | 256.44 K | $8.56 M |
| 05/20/2026 | $0.58 | $0.59 (1.71%) | $0.61 | $0.57 | 278.30 K | $8.63 M |
| 05/19/2026 | $0.59 | $0.59 (-1.5%) | $0.65 | $0.58 | 55.30 K | $8.56 M |
| 05/18/2026 | $0.64 | $0.60 (-6.7%) | $0.64 | $0.58 | 208.30 K | $8.77 M |
| 05/15/2026 | $0.69 | $0.64 (-7.1%) | $0.70 | $0.64 | 138.20 K | $9.38 M |
| 05/14/2026 | $0.74 | $0.69 (-6.88%) | $0.75 | $0.66 | 158.10 K | $10.10 M |
| 05/13/2026 | $0.74 | $0.72 (-2.61%) | $0.77 | $0.69 | 149.43 K | $10.48 M |
| 05/12/2026 | $0.69 | $0.73 (5.25%) | $0.73 | $0.69 | 69.53 K | $10.63 M |
| 05/11/2026 | $0.69 | $0.69 (-0.06%) | $0.70 | $0.66 | 165.14 K | $10.14 M |
| 05/08/2026 | $0.66 | $0.66 (0.18%) | $0.70 | $0.65 | 127.88 K | $9.73 M |
| 05/07/2026 | $0.73 | $0.66 (-8.63%) | $0.75 | $0.65 | 176.80 K | $9.71 M |
| 05/06/2026 | $0.70 | $0.72 (2.7%) | $0.74 | $0.70 | 152.12 K | $10.54 M |
| 05/05/2026 | $0.77 | $0.71 (-7.86%) | $0.80 | $0.69 | 256.06 K | $10.38 M |
| 05/04/2026 | $0.82 | $0.74 (-9.21%) | $0.85 | $0.74 | 233.40 K | $10.90 M |
| 05/01/2026 | $0.87 | $0.81 (-6.84%) | $0.87 | $0.80 | 87.33 K | $11.81 M |
| 04/30/2026 | $0.80 | $0.80 (0.33%) | $0.86 | $0.80 | 107.60 K | $11.71 M |
| 04/29/2026 | $0.86 | $0.78 (-9.01%) | $0.86 | $0.76 | 236.91 K | $11.45 M |
| 04/28/2026 | $0.88 | $0.85 (-3.9%) | $0.92 | $0.85 | 88.48 K | $12.43 M |
| 04/27/2026 | $0.85 | $0.86 (1.3%) | $0.90 | $0.81 | 395.54 K | $12.63 M |
| 04/24/2026 | $0.92 | $0.84 (-8.43%) | $0.92 | $0.82 | 151.25 K | $12.33 M |
| 04/23/2026 | $1.05 | $0.90 (-14.68%) | $1.05 | $0.82 | 627.60 K | $13.11 M |
| 04/22/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.01 | 252.52 K | $15.07 M |
| 04/21/2026 | $1.03 | $1.03 (0%) | $1.08 | $1.00 | 238.45 K | $15.07 M |
| 04/20/2026 | $1.01 | $1.01 (0%) | $1.04 | $0.99 | 188.91 K | $14.78 M |
| 04/17/2026 | $1.10 | $0.97 (-11.45%) | $1.10 | $0.96 | 668.72 K | $14.26 M |
| 04/16/2026 | $1.24 | $1.09 (-12.1%) | $1.30 | $1.09 | 892.60 K | $15.95 M |
| 04/15/2026 | $1.35 | $1.47 (8.89%) | $1.54 | $1.33 | 435.80 K | $21.51 M |
| 04/14/2026 | $1.24 | $1.35 (8.87%) | $1.35 | $1.22 | 167.82 K | $19.76 M |
| 04/13/2026 | $1.19 | $1.22 (2.52%) | $1.25 | $1.18 | 82.20 K | $17.85 M |
| 04/10/2026 | $1.18 | $1.21 (2.54%) | $1.21 | $1.16 | 157.02 K | $17.71 M |
| 04/09/2026 | $1.18 | $1.16 (-1.69%) | $1.21 | $1.15 | 128.48 K | $16.98 M |
| 04/08/2026 | $1.29 | $1.20 (-6.98%) | $1.29 | $1.18 | 113.15 K | $17.56 M |
| 04/07/2026 | $1.29 | $1.24 (-3.88%) | $1.32 | $1.14 | 375.64 K | $18.15 M |
| 04/06/2026 | $1.40 | $1.31 (-6.43%) | $1.45 | $1.29 | 2.85 M | $19.17 M |
| 04/02/2026 | $1.25 | $1.32 (5.6%) | $1.35 | $1.25 | 170.90 K | $19.32 M |
| 04/01/2026 | $1.15 | $1.30 (13.04%) | $1.31 | $1.15 | 96.00 K | $19.02 M |
| 03/31/2026 | $1.09 | $1.18 (8.26%) | $1.18 | $1.09 | 69.13 K | $17.27 M |
| 03/30/2026 | $1.17 | $1.09 (-6.84%) | $1.17 | $1.09 | 88.71 K | $15.95 M |
| 03/27/2026 | $1.15 | $1.15 (0%) | $1.20 | $1.11 | 134.40 K | $16.83 M |
| 03/26/2026 | $1.13 | $1.19 (5.31%) | $1.36 | $1.10 | 255.23 K | $17.41 M |
| 03/25/2026 | $1.15 | $1.14 (-0.87%) | $1.20 | $1.09 | 85.90 K | $16.68 M |
| 03/24/2026 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.12 | 111.20 K | $16.83 M |
| 03/23/2026 | $1.23 | $1.18 (-4.07%) | $1.26 | $1.18 | 44.15 K | $17.27 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.
