5 DAY PERFORMANCE
+725.57%
1 MONTH PERFORMANCE
+347.81%
3 MONTH PERFORMANCE
+166.00%
6 MONTH PERFORMANCE
+9.02%
YEAR-TO-DATE PERFORMANCE
-34.48%
1 YEAR PERFORMANCE
-61.34%
Vivos Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.17 | $0.16 (-4.13%) | $0.17 | $0.16 | 661.42 K | $2.81 M |
| 09/18/2026 | $0.17 | $0.16 (-3.83%) | $0.17 | $0.16 | 1.67 M | $2.89 M |
| 09/17/2026 | $0.17 | $0.18 (6.41%) | $0.18 | $0.16 | 1.82 M | $3.11 M |
| 09/16/2026 | $0.16 | $0.16 (0.25%) | $0.17 | $0.16 | 1.37 M | $2.85 M |
| 09/15/2026 | $0.17 | $0.16 (-4.55%) | $0.17 | $0.16 | 1.56 M | $2.89 M |
| 09/14/2026 | $0.18 | $0.18 (-1.28%) | $0.18 | $0.17 | 1.14 M | $3.12 M |
| 09/11/2026 | $0.18 | $0.18 (0.71%) | $0.19 | $0.18 | 1.52 M | $3.25 M |
| 09/10/2026 | $0.16 | $0.18 (10.26%) | $0.18 | $0.16 | 2.70 M | $3.22 M |
| 09/09/2026 | $0.17 | $0.17 (1.61%) | $0.19 | $0.17 | 46.27 M | $3.01 M |
| 09/08/2026 | $0.18 | $0.18 (-1.37%) | $0.19 | $0.17 | 5.10 M | $3.18 M |
| 09/04/2026 | $0.16 | $0.19 (13.66%) | $0.19 | $0.16 | 4.50 M | $3.30 M |
| 09/03/2026 | $0.17 | $0.17 (2.71%) | $0.18 | $0.17 | 4.06 M | $3.09 M |
| 09/02/2026 | $0.16 | $0.17 (9.03%) | $0.18 | $0.16 | 7.57 M | $3.05 M |
| 09/01/2026 | $0.16 | $0.17 (2.93%) | $0.18 | $0.16 | 18.30 M | $2.98 M |
| 08/31/2026 | $0.40 | $0.20 (-50.38%) | $0.46 | $0.17 | 532.18 M | $3.47 M |
| 08/28/2026 | $0.26 | $0.22 (-11.8%) | $0.27 | $0.22 | 4.73 M | $3.98 M |
| 08/27/2026 | $0.25 | $0.26 (3.36%) | $0.26 | $0.24 | 1.78 M | $4.57 M |
| 08/26/2026 | $0.26 | $0.25 (-2.38%) | $0.27 | $0.25 | 15.19 M | $4.49 M |
| 08/25/2026 | $0.28 | $0.27 (-5.76%) | $0.28 | $0.26 | 1.77 M | $4.69 M |
| 08/24/2026 | $0.30 | $0.28 (-7.73%) | $0.30 | $0.27 | 249.00 K | $4.89 M |
| 08/21/2026 | $0.29 | $0.30 (3.13%) | $0.30 | $0.28 | 122.79 K | $5.25 M |
| 08/20/2026 | $0.27 | $0.28 (2.23%) | $0.28 | $0.27 | 490.21 K | $4.94 M |
| 08/19/2026 | $0.29 | $0.28 (-4.9%) | $0.30 | $0.26 | 402.20 K | $4.87 M |
| 08/18/2026 | $0.30 | $0.29 (-1.61%) | $0.30 | $0.29 | 176.00 K | $5.20 M |
| 08/17/2026 | $0.31 | $0.30 (-1.25%) | $0.32 | $0.30 | 661.02 K | $5.33 M |
| 08/14/2026 | $0.31 | $0.34 (11.71%) | $0.36 | $0.30 | 1.73 M | $6.07 M |
| 08/13/2026 | $0.29 | $0.31 (6.49%) | $0.32 | $0.28 | 703.80 K | $5.40 M |
| 08/12/2026 | $0.31 | $0.29 (-7.32%) | $0.31 | $0.27 | 1.17 M | $5.06 M |
| 08/11/2026 | $0.33 | $0.31 (-5.21%) | $0.36 | $0.29 | 5.98 M | $5.56 M |
| 08/10/2026 | $0.33 | $0.32 (-2.64%) | $0.34 | $0.32 | 711.43 K | $5.62 M |
| 08/07/2026 | $0.32 | $0.32 (2.05%) | $0.35 | $0.31 | 1.33 M | $4.74 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 |
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.
