NASDAQ:VVOS

Vivos Therapeutics Stock Price (Quote)

etoro logo Buy VVOS
*Your capital is at risk
$0.410
+0.0041 (+1.01%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $0.364 $0.526 Friday, 31st Jul 2026 VVOS stock ended at $0.410. This is 1.01% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 5.42% from a day low at $0.398 to a day high of $0.420.
90 days $0.364 $1.36
52 weeks $0.364 $5.55

Historical Vivos Therapeutics, Inc. prices

Date Open High Low Close Volume
Jul 31, 2026 $0.406 $0.420 $0.398 $0.410 179 574
Jul 30, 2026 $0.420 $0.426 $0.404 $0.406 38 602
Jul 29, 2026 $0.440 $0.440 $0.410 $0.414 228 197
Jul 28, 2026 $0.405 $0.430 $0.380 $0.420 230 631
Jul 27, 2026 $0.417 $0.417 $0.386 $0.403 131 127
Jul 24, 2026 $0.383 $0.410 $0.364 $0.393 152 612
Jul 23, 2026 $0.398 $0.409 $0.390 $0.391 285 486
Jul 22, 2026 $0.410 $0.410 $0.404 $0.404 124 861
Jul 21, 2026 $0.406 $0.420 $0.401 $0.415 110 926
Jul 20, 2026 $0.440 $0.440 $0.405 $0.411 70 815
Jul 17, 2026 $0.394 $0.420 $0.386 $0.420 131 506
Jul 16, 2026 $0.430 $0.431 $0.403 $0.413 181 491
Jul 15, 2026 $0.410 $0.420 $0.410 $0.413 56 282
Jul 14, 2026 $0.422 $0.440 $0.404 $0.410 0
Jul 13, 2026 $0.430 $0.430 $0.413 $0.420 171 478
Jul 10, 2026 $0.453 $0.460 $0.430 $0.432 172 075
Jul 09, 2026 $0.460 $0.480 $0.442 $0.466 86 958
Jul 08, 2026 $0.448 $0.480 $0.448 $0.480 139 252
Jul 07, 2026 $0.477 $0.480 $0.431 $0.479 134 166
Jul 06, 2026 $0.470 $0.483 $0.450 $0.483 102 093
Jul 02, 2026 $0.480 $0.508 $0.445 $0.453 391 930
Jul 01, 2026 $0.470 $0.526 $0.460 $0.498 435 388
Jun 30, 2026 $0.540 $0.550 $0.413 $0.455 12 339 259
Jun 29, 2026 $0.465 $0.498 $0.454 $0.493 151 566
Jun 26, 2026 $0.431 $0.464 $0.430 $0.448 104 900

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use VVOS stock historical prices to predict future price movements?
Trend Analysis: Examine the VVOS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the VVOS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT VIVOS THERAPEUTICS, INC.
Vivos Therapeutics
Vivos Therapeutics, Inc., a medical technology company, develops and commercializes treatment alternatives for patients with dentofacial abnormalities, obstructive sleep apnea (OSA), and snoring in adults. It offers the Vivos System, a non-invasive, non-surgical, non-pharmaceutical, multi-disciplinary treatment modality for the treatment of dentofacial abnormalities, OSA, and snoring. Vivos Therapeutics also offers VivoScore Program, a screening ...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE