Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	2.000	2.150	1.960	2.090	115,803	+0.14(+7.18%)
Jan 13, 2026	2.070	2.075	1.940	1.950	201,251	-0.12(-5.80%)
Jan 12, 2026	2.100	2.171	2.000	2.070	134,510	+0.01(+0.49%)
Jan 09, 2026	2.260	2.336	2.030	2.060	154,354	-0.16(-7.21%)
Jan 08, 2026	2.280	2.308	2.170	2.220	58,520	-0.05(-2.42%)
Jan 07, 2026	2.400	2.410	2.220	2.275	88,902	-0.10(-4.41%)
Jan 06, 2026	2.500	2.540	2.360	2.380	89,111	-0.09(-3.64%)
Jan 05, 2026	2.530	2.690	2.460	2.470	290,088	-0.06(-2.37%)
Jan 02, 2026	2.070	2.570	2.065	2.530	402,192	+0.50(+24.63%)
Dec 31, 2025	2.060	2.070	2.010	2.030	113,199	-0.03(-1.46%)
Dec 30, 2025	1.990	2.075	1.982	2.060	53,849	+0.03(+1.48%)
Dec 29, 2025	2.040	2.040	1.940	2.030	118,529	+0.00(+0.00%)
Dec 26, 2025	2.030	2.070	2.000	2.030	80,317	-0.03(-1.46%)
Dec 24, 2025	2.040	2.070	2.000	2.060	43,418	+0.02(+0.98%)
Dec 23, 2025	2.030	2.070	2.000	2.040	75,607	-0.01(-0.49%)
Dec 22, 2025	2.000	2.074	1.989	2.050	79,908	+0.08(+4.06%)
Dec 19, 2025	2.000	2.069	1.970	1.970	84,162	-0.01(-0.51%)
Dec 18, 2025	2.000	2.050	1.970	1.980	142,431	+0.03(+1.54%)
Dec 17, 2025	2.060	2.060	1.925	1.950	147,983	-0.07(-3.47%)
Dec 16, 2025	2.040	2.075	2.010	2.020	139,847	+0.00(+0.00%)
Dec 15, 2025	2.130	2.130	1.980	2.020	221,864	-0.05(-2.42%)
Dec 12, 2025	2.180	2.183	2.040	2.070	116,559	-0.04(-1.90%)
Dec 11, 2025	2.220	2.220	2.110	2.110	94,406	-0.08(-3.65%)
Dec 10, 2025	2.130	2.280	2.120	2.190	158,027	+0.03(+1.39%)
Dec 09, 2025	2.180	2.210	2.120	2.160	54,607	+0.00(+0.00%)
Dec 08, 2025	2.100	2.200	2.050	2.160	258,793	+0.09(+4.35%)
Dec 05, 2025	2.160	2.160	2.040	2.070	70,169	-0.08(-3.72%)
Dec 04, 2025	2.040	2.155	2.040	2.150	76,057	+0.08(+3.86%)
Dec 03, 2025	2.040	2.100	1.980	2.070	192,549	+0.02(+0.98%)
Dec 02, 2025	2.160	2.165	2.050	2.050	117,279	-0.08(-3.76%)
Dec 01, 2025	2.260	2.275	2.100	2.130	108,742	-0.13(-5.75%)
Nov 28, 2025	2.280	2.330	2.240	2.260	108,296	+0.02(+0.89%)
Nov 26, 2025	2.170	2.280	2.150	2.240	113,671	+0.04(+1.82%)
Nov 25, 2025	2.160	2.230	2.124	2.200	97,753	+0.05(+2.33%)
Nov 24, 2025	2.230	2.230	2.030	2.150	267,937	-0.05(-2.27%)
Nov 21, 2025	2.140	2.230	2.100	2.200	81,522	+0.08(+3.77%)
Nov 20, 2025	2.260	2.480	2.115	2.120	273,521	-0.24(-10.17%)
Nov 19, 2025	2.410	2.500	2.330	2.360	73,277	-0.11(-4.45%)
Nov 18, 2025	2.430	2.470	2.360	2.470	34,252	+0.08(+3.35%)
Nov 17, 2025	2.390	2.478	2.300	2.390	92,723	+0.05(+2.14%)
Nov 14, 2025	2.380	2.439	2.300	2.340	72,137	-0.08(-3.31%)
Nov 13, 2025	2.510	2.510	2.360	2.420	112,619	-0.10(-3.97%)
Nov 12, 2025	2.620	2.720	2.500	2.520	105,726	-0.07(-2.70%)
Nov 11, 2025	2.540	2.670	2.535	2.590	48,730	+0.05(+1.97%)
Nov 10, 2025	2.580	2.600	2.470	2.540	38,045	-0.03(-1.17%)
Nov 07, 2025	2.360	2.580	2.300	2.570	207,794	+0.25(+10.78%)
Nov 06, 2025	2.440	2.540	2.300	2.320	133,354	-0.11(-4.53%)
Nov 05, 2025	2.360	2.525	2.360	2.430	87,978	+0.07(+2.97%)
Nov 04, 2025	2.410	2.580	2.350	2.360	241,133	-0.11(-4.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Vivos Therapeutics, Inc. - Common Stock (NQ:VVOS)

Historical Prices