5 DAY PERFORMANCE
+224.39%
1 MONTH PERFORMANCE
+177.66%
3 MONTH PERFORMANCE
+100.42%
6 MONTH PERFORMANCE
-14.19%
YEAR-TO-DATE PERFORMANCE
-34.48%
1 YEAR PERFORMANCE
-70.58%
Vivos Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.32 | $0.31 (-0.63%) | $0.35 | $0.31 | 1.07 M | $4.84 M |
| 08/06/2026 | $0.34 | $0.32 (-4.39%) | $0.34 | $0.32 | 1.31 M | $4.71 M |
| 08/05/2026 | $0.31 | $0.34 (9.87%) | $0.35 | $0.30 | 7.63 M | $4.98 M |
| 08/04/2026 | $0.43 | $0.46 (8.75%) | $0.54 | $0.42 | 35.48 M | $6.76 M |
| 08/03/2026 | $0.42 | $0.42 (0.14%) | $0.43 | $0.41 | 111.00 K | $6.16 M |
| 07/31/2026 | $0.41 | $0.41 (0.99%) | $0.42 | $0.39 | 186.10 K | $6.00 M |
| 07/30/2026 | $0.42 | $0.41 (-3.33%) | $0.43 | $0.40 | 40.43 K | $5.94 M |
| 07/29/2026 | $0.44 | $0.41 (-5.93%) | $0.44 | $0.41 | 228.54 K | $6.06 M |
| 07/28/2026 | $0.41 | $0.42 (3.7%) | $0.43 | $0.38 | 232.41 K | $6.15 M |
| 07/27/2026 | $0.42 | $0.40 (-3.36%) | $0.42 | $0.39 | 131.13 K | $5.90 M |
| 07/24/2026 | $0.38 | $0.39 (2.64%) | $0.41 | $0.36 | 152.92 K | $5.75 M |
| 07/23/2026 | $0.40 | $0.39 (-1.96%) | $0.41 | $0.39 | 285.69 K | $5.72 M |
| 07/22/2026 | $0.41 | $0.40 (-1.46%) | $0.42 | $0.40 | 125.22 K | $5.91 M |
| 07/21/2026 | $0.42 | $0.41 (-0.77%) | $0.42 | $0.40 | 111.00 K | $6.07 M |
| 07/20/2026 | $0.43 | $0.41 (-4.37%) | $0.44 | $0.41 | 71.00 K | $6.02 M |
| 07/17/2026 | $0.40 | $0.42 (4.77%) | $0.42 | $0.39 | 131.52 K | $6.14 M |
| 07/16/2026 | $0.43 | $0.41 (-4%) | $0.43 | $0.40 | 181.55 K | $6.04 M |
| 07/15/2026 | $0.41 | $0.41 (0.73%) | $0.42 | $0.41 | 89.42 K | $6.04 M |
| 07/14/2026 | $0.42 | $0.41 (-2.98%) | $0.44 | $0.40 | 246.30 K | $6.00 M |
| 07/13/2026 | $0.45 | $0.42 (-6.76%) | $0.47 | $0.41 | 173.64 K | $6.14 M |
| 07/10/2026 | $0.46 | $0.43 (-6.11%) | $0.46 | $0.43 | 173.90 K | $6.32 M |
| 07/09/2026 | $0.46 | $0.47 (1.22%) | $0.48 | $0.44 | 88.21 K | $6.81 M |
| 07/08/2026 | $0.46 | $0.48 (3.31%) | $0.48 | $0.45 | 139.30 K | $7.02 M |
| 07/07/2026 | $0.48 | $0.48 (0.42%) | $0.48 | $0.43 | 136.50 K | $7.01 M |
| 07/06/2026 | $0.47 | $0.48 (2.66%) | $0.48 | $0.45 | 105.10 K | $7.06 M |
| 07/02/2026 | $0.48 | $0.45 (-6.25%) | $0.51 | $0.45 | 400.62 K | $6.63 M |
| 07/01/2026 | $0.47 | $0.50 (6.02%) | $0.53 | $0.46 | 475.95 K | $7.29 M |
| 06/30/2026 | $0.54 | $0.45 (-15.83%) | $0.55 | $0.41 | 13.29 M | $6.65 M |
| 06/29/2026 | $0.47 | $0.49 (6.02%) | $0.50 | $0.45 | 149.07 K | $7.21 M |
| 06/26/2026 | $0.43 | $0.45 (3.85%) | $0.46 | $0.43 | 104.90 K | $6.55 M |
| 06/25/2026 | $0.45 | $0.43 (-4.41%) | $0.46 | $0.42 | 155.15 K | $6.35 M |
| 06/24/2026 | $0.48 | $0.44 (-7.81%) | $0.48 | $0.44 | 269.84 K | $6.46 M |
| 06/23/2026 | $0.38 | $0.47 (21.75%) | $0.47 | $0.38 | 984.60 K | $6.82 M |
| 06/22/2026 | $0.49 | $0.40 (-17.07%) | $0.50 | $0.40 | 784.30 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 |
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.
