NASDAQ:VVOS

Vivos Therapeutics Stock Price (Quote)

etoro logo Buy VVOS
*Your capital is at risk
$0.402
-0.0978 (-19.56%)
At Close: Jun 22, 2026

Range Low Price High Price Comment
30 days $0.402 $1.36 Monday, 22nd Jun 2026 VVOS stock ended at $0.402. This is 19.56% less than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 24.32% from a day low at $0.402 to a day high of $0.500.
90 days $0.402 $1.54
52 weeks $0.402 $7.95

Historical Vivos Therapeutics, Inc. prices

Date Open High Low Close Volume
Jun 22, 2026 $0.485 $0.500 $0.402 $0.402 671 236
Jun 18, 2026 $0.518 $0.518 $0.450 $0.500 498 830
Jun 17, 2026 $0.530 $0.575 $0.500 $0.511 720 538
Jun 16, 2026 $0.566 $0.578 $0.523 $0.545 282 710
Jun 15, 2026 $0.561 $0.580 $0.515 $0.577 408 878
Jun 12, 2026 $0.580 $0.616 $0.556 $0.572 279 365
Jun 11, 2026 $0.669 $0.669 $0.551 $0.614 416 263
Jun 10, 2026 $0.685 $0.710 $0.611 $0.639 833 826
Jun 09, 2026 $0.91 $0.98 $0.694 $0.700 1 266 645
Jun 08, 2026 $0.82 $0.92 $0.761 $0.87 2 300 314
Jun 05, 2026 $0.724 $1.36 $0.702 $0.86 67 719 766
Jun 04, 2026 $0.678 $0.693 $0.660 $0.693 40 500
Jun 03, 2026 $0.648 $0.700 $0.633 $0.643 143 457
Jun 02, 2026 $0.656 $0.730 $0.651 $0.678 62 845
Jun 01, 2026 $0.730 $0.738 $0.658 $0.685 127 654
May 29, 2026 $0.670 $0.700 $0.670 $0.700 48 401
May 28, 2026 $0.667 $0.676 $0.616 $0.670 100 974
May 27, 2026 $0.660 $0.754 $0.660 $0.661 225 340
May 26, 2026 $0.635 $0.655 $0.625 $0.647 127 788
May 22, 2026 $0.599 $0.661 $0.599 $0.610 143 698
May 21, 2026 $0.581 $0.599 $0.545 $0.585 246 374
May 20, 2026 $0.580 $0.611 $0.570 $0.590 223 092
May 19, 2026 $0.594 $0.650 $0.580 $0.585 55 263
May 18, 2026 $0.642 $0.642 $0.580 $0.599 205 319
May 15, 2026 $0.690 $0.701 $0.640 $0.641 137 988

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
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

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

Full report by FINDEXABLE