Free Trial

Vivos Therapeutics (VVOS) Stock Chart & Stock Price History

Vivos Therapeutics logo
$0.86 +0.17 (+24.84%)
Closing price 06/5/2026 04:00 PM Eastern
Extended Trading
$0.82 -0.05 (-5.73%)
As of 06/5/2026 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Vivos Therapeutics Stock Price Performance

The Vivos Therapeutics (VVOS) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 61.23%, with a year-to-date return of -57.41%. In the past month, the stock has increased 20.09%, reflecting recent market activity.

As of the latest close, Vivos Therapeutics traded at $0.86 with a market cap of $12.01 million and volume of 67.97 million shares. Five years ago, the stock traded at a split-adjusted price of $128.75, representing a 99.33% decrease over that period. At the time, it had a market cap of $117.48 million and a volume of 4,146 shares.

Receive VVOS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Vivos Therapeutics and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+26.20%
1 Month
Performance
+20.09%
3 Month
Performance
-35.00%
Year-To-Date
Performance
-57.41%
1 Year
Performance
-61.23%
5 Year
Performance
-99.33%

VVOS Stock Chart for Saturday, June, 6, 2026

Vivos Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2026$0.69$0.86
+24.84%
$1.36$0.7067.97 million shs$12.01 million
06/04/2026$0.64$0.69
+7.68%
$0.69$0.6640,475 shs$9.63 million
06/03/2026$0.68$0.64
-5.18%
$0.70$0.63146,977 shs$8.94 million
06/02/2026$0.69$0.68
-0.99%
$0.73$0.6566,849 shs$9.52 million
06/01/2026$0.70$0.69
-2.14%
$0.74$0.66127,789 shs$9.52 million
05/29/2026$0.67$0.70
+4.48%
$0.70$0.6757,655 shs$9.73 million
05/28/2026$0.66$0.67
+1.35%
$0.69$0.62100,975 shs$9.31 million
05/27/2026$0.65$0.66
+2.23%
$0.75$0.66228,132 shs$9.19 million
05/26/2026$0.61$0.65
+6.02%
$0.66$0.62127,798 shs$8.99 million
05/25/2026$0.61$0.61$0.66$0.60143,712 shs$8.48 million
05/22/2026$0.58$0.61
+4.31%
$0.66$0.60143,712 shs$8.36 million
05/21/2026$0.59$0.58
-0.88%
$0.60$0.55255,689 shs$8.02 million
05/20/2026$0.59$0.59
+0.84%
$0.61$0.57276,380 shs$8.09 million
05/19/2026$0.60$0.59
-2.32%
$0.65$0.5855,266 shs$8.02 million
05/18/2026$0.64$0.60
-6.55%
$0.64$0.58208,271 shs$8.21 million
05/15/2026$0.69$0.64
-7.10%
$0.70$0.64138,188 shs$8.79 million
05/14/2026$0.72$0.69
-3.67%
$0.75$0.66153,680 shs$9.46 million
05/13/2026$0.73$0.72
-1.36%
$0.77$0.69149,283 shs$9.82 million
05/12/2026$0.69$0.73
+4.85%
$0.73$0.6969,410 shs$9.88 million
05/11/2026$0.66$0.69
+4.18%
$0.70$0.66164,029 shs$9.43 million
05/08/2026$0.66$0.66
+0.18%
$0.70$0.65127,598 shs$9.03 million
05/07/2026$0.72$0.66
-7.82%
$0.75$0.65176,792 shs$9.03 million
05/06/2026$0.71$0.72
+1.47%
$0.74$0.70152,109 shs$9.80 million
05/05/2026N/A$0.71$0.80$0.69255,961 shs$9.66 million

This page (NASDAQ:VVOS) was last updated on 6/6/2026 by MarketBeat.com Staff.
From Our Partners