Vivos Therapeutics, Inc. - Common Stock (VVOS)

Historical Prices For Vivos Therapeutics, Inc. - Common Stock (VVOS)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	2.65	3.00	2.65	2.97	326,657	2.97
10/22/2025	2.77	2.79	2.58	2.67	239,271	2.67
10/21/2025	2.82	2.89	2.60	2.76	369,773	2.76
10/20/2025	2.93	2.99	2.83	2.85	209,092	2.85
10/17/2025	2.94	2.99	2.80	2.90	418,612	2.90
10/16/2025	3.16	3.21	2.83	2.89	658,670	2.89
10/15/2025	3.22	3.28	3.10	3.15	178,970	3.15
10/14/2025	3.16	3.23	3.10	3.18	276,687	3.18
10/13/2025	3.07	3.28	3.02	3.17	401,394	3.17
10/10/2025	3.10	3.22	3.07	3.12	366,857	3.12
10/09/2025	3.21	3.27	3.10	3.13	104,757	3.13
10/08/2025	3.06	3.25	3.06	3.20	102,499	3.20
10/07/2025	3.30	3.35	3.06	3.10	168,574	3.10
10/06/2025	3.20	3.42	3.10	3.25	553,311	3.25
10/03/2025	3.14	3.30	3.14	3.19	121,599	3.19
10/02/2025	3.19	3.34	3.13	3.20	172,058	3.20
10/01/2025	3.12	3.20	2.95	3.19	246,806	3.19
9/30/2025	3.17	3.45	3.00	3.10	921,026	3.10
9/29/2025	3.12	3.29	3.06	3.13	105,749	3.13
9/26/2025	3.33	3.41	3.12	3.12	185,211	3.12
9/25/2025	3.45	3.58	3.32	3.35	110,322	3.35
9/24/2025	3.33	3.53	3.33	3.48	74,706	3.48
9/23/2025	3.40	3.49	3.36	3.36	160,665	3.36
9/22/2025	3.40	3.61	3.38	3.38	363,748	3.38
9/19/2025	3.33	3.57	3.31	3.44	249,764	3.44
9/18/2025	3.51	3.54	3.34	3.34	513,936	3.34
9/17/2025	3.37	3.70	3.17	3.52	5,422,833	3.52
9/16/2025	3.43	3.51	3.37	3.40	71,439	3.40
9/15/2025	3.55	3.66	3.34	3.38	134,133	3.38
9/12/2025	3.65	3.67	3.46	3.47	98,919	3.47
9/11/2025	3.70	3.82	3.60	3.64	124,656	3.64
9/10/2025	3.84	3.98	3.71	3.81	76,075	3.81
9/09/2025	3.83	4.02	3.81	3.87	61,602	3.87
9/08/2025	4.11	4.13	3.80	3.83	183,869	3.83
9/05/2025	4.34	4.41	3.95	4.12	124,046	4.12
9/04/2025	4.57	4.57	4.20	4.40	49,682	4.40
9/03/2025	4.19	4.63	4.16	4.53	78,806	4.53
9/02/2025	4.33	4.51	4.15	4.23	87,882	4.23
8/29/2025	4.70	4.93	4.23	4.33	96,881	4.33
8/28/2025	4.58	4.93	4.51	4.64	63,302	4.64
8/27/2025	4.71	4.82	4.58	4.59	52,436	4.59
8/26/2025	4.64	5.12	4.51	4.69	244,851	4.69
8/25/2025	4.20	4.84	4.10	4.63	257,148	4.63
8/22/2025	4.49	4.50	4.16	4.20	163,651	4.20
8/21/2025	4.16	4.60	4.02	4.60	92,141	4.60
8/20/2025	4.10	4.25	3.54	4.13	366,933	4.13
8/19/2025	4.44	4.57	4.21	4.27	100,793	4.27
8/18/2025	4.12	4.53	4.00	4.45	142,732	4.45
8/15/2025	4.33	4.35	3.72	4.11	339,384	4.11
8/14/2025	4.50	4.81	4.50	4.61	121,318	4.61
8/13/2025	4.70	4.80	4.60	4.61	53,180	4.61
8/12/2025	4.60	4.83	4.48	4.75	108,428	4.75
8/11/2025	4.45	4.71	4.31	4.58	107,433	4.58
8/08/2025	4.51	4.67	4.33	4.40	95,859	4.40
8/07/2025	4.55	4.88	4.31	4.52	56,427	4.52
8/06/2025	4.90	5.06	4.51	4.63	140,945	4.63
8/05/2025	4.78	5.02	4.70	4.93	76,269	4.93
8/04/2025	5.17	5.21	4.65	4.76	180,751	4.76
8/01/2025	4.15	5.69	4.10	5.18	982,995	5.18
7/31/2025	4.44	4.50	4.15	4.33	132,547	4.33
7/30/2025	4.30	4.71	4.30	4.52	69,511	4.52
7/29/2025	4.67	4.88	4.40	4.46	143,004	4.46
7/28/2025	5.18	5.24	4.68	4.72	134,290	4.72
7/25/2025	5.39	5.58	5.22	5.24	96,435	5.24
7/24/2025	5.55	5.60	5.33	5.42	117,305	5.42