VVOS
VIVOS THERAP (VVOS)
NASDAQ
$0.13-$0.006 (-4.15%)
Price as of Oct 22, 2026 7:49 PM EDT
  • $2.7M
    Market Cap
  • -94.96%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -15.87%
    Low Price$0.13
    High Price$0.16
  • 3 Months
    -67.53%
    Low Price$0.13
    High Price$0.46
  • 1 Year
    -94.96%
    Low Price$0.13
    High Price$3.01
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
0.12
0.13
0.12
0.13
-1.63%
1,927,622
10/21/2026
0.14
0.14
0.13
0.13
-4.20%
4,717,135
10/20/2026
0.13
0.14
0.12
0.14
+4.23%
76,703,159
10/19/2026
0.14
0.14
0.12
0.13
+2.90%
47,332,337
10/16/2026
0.14
0.14
0.13
0.13
-8.19%
1,617,761
10/15/2026
0.13
0.15
0.13
0.14
+6.57%
11,624,108
10/14/2026
0.14
0.15
0.13
0.13
-5.37%
672,218
10/13/2026
0.15
0.15
0.14
0.14
-1.80%
736,617
10/12/2026
0.15
0.15
0.14
0.14
-3.16%
491,552
10/09/2026
0.15
0.16
0.14
0.15
-0.40%
8,832,203
10/08/2026
0.15
0.15
0.15
0.15
-0.99%
1,977,089
10/07/2026
0.15
0.16
0.15
0.15
-1.76%
419,749
10/06/2026
0.15
0.16
0.15
0.15
-0.26%
573,014
10/05/2026
0.15
0.16
0.15
0.15
+1.52%
585,844
10/02/2026
0.15
0.16
0.15
0.15
+1.88%
671,984
10/01/2026
0.14
0.15
0.14
0.15
+0.74%
1,198,238
09/30/2026
0.14
0.15
0.14
0.15
-1.73%
2,276,572
09/29/2026
0.14
0.16
0.13
0.15
+12.23%
76,758,335
09/28/2026
0.14
0.14
0.13
0.13
-4.69%
1,451,060
09/25/2026
0.15
0.15
0.14
0.14
-3.30%
653,796
09/24/2026
0.14
0.15
0.14
0.15
-2.28%
928,795
09/23/2026
0.16
0.16
0.14
0.15
-4.92%
1,544,909
09/22/2026
0.16
0.17
0.15
0.16
-2.19%
1,096,561
09/21/2026
0.17
0.17
0.16
0.16
-1.90%
678,874
09/18/2026
0.17
0.17
0.16
0.16
-7.27%
1,668,001
09/17/2026
0.17
0.18
0.16
0.18
+9.25%
1,820,013
09/16/2026
0.16
0.17
0.16
0.16
-1.53%
1,366,101
09/15/2026
0.17
0.17
0.16
0.16
-7.41%
1,558,577
09/14/2026
0.18
0.18
0.17
0.18
-3.97%
1,137,150
09/11/2026
0.18
0.19
0.18
0.18
+1.32%
1,521,136
09/10/2026
0.16
0.18
0.16
0.18
+6.70%
2,703,945
09/09/2026
0.17
0.19
0.17
0.17
-5.29%
46,273,975
09/08/2026
0.18
0.19
0.17
0.18
-3.59%
5,096,654
09/04/2026
0.16
0.19
0.16
0.19
+6.76%
4,503,850
09/03/2026
0.17
0.18
0.17
0.17
+1.10%
4,055,948
09/02/2026
0.16
0.18
0.16
0.17
+2.43%
7,570,828
09/01/2026
0.16
0.18
0.16
0.17
-13.98%
18,303,358
08/31/2026
0.40
0.46
0.17
0.20
-12.85%
532,182,657
08/28/2026
0.26
0.27
0.22
0.22
-12.96%
4,731,162
08/27/2026
0.25
0.26
0.24
0.26
+1.81%
1,783,837
08/26/2026
0.26
0.27
0.25
0.25
-4.30%
15,185,135
08/25/2026
0.28
0.28
0.26
0.27
-4.19%
1,771,807
08/24/2026
0.30
0.30
0.27
0.28
-6.80%
249,002
08/21/2026
0.29
0.30
0.28
0.30
+6.41%
122,785
08/20/2026
0.27
0.28
0.27
0.28
+1.23%
490,214
08/19/2026
0.29
0.30
0.26
0.28
-6.29%
402,191
08/18/2026
0.30
0.30
0.29
0.29
-2.32%
175,994
08/17/2026
0.31
0.32
0.30
0.30
-12.26%
661,016
08/14/2026
0.31
0.36
0.30
0.34
+12.45%
1,730,995
08/14/2026
-$0.31 Earnings
08/13/2026
0.29
0.32
0.28
0.31
+6.75%
703,752
08/12/2026
0.31
0.31
0.27
0.29
-9.12%
1,170,754
08/11/2026
0.33
0.36
0.29
0.31
-0.94%
5,979,748
08/10/2026
0.33
0.34
0.32
0.32
-1.94%
711,430
08/07/2026
0.32
0.35
0.31
0.32
+0.62%
1,329,412
08/06/2026
0.34
0.34
0.32
0.32
-5.46%
1,309,932
08/05/2026
0.31
0.35
0.30
0.34
-26.31%
7,626,357
08/04/2026
0.43
0.54
0.42
0.46
+9.89%
35,483,275
08/03/2026
0.42
0.43
0.41
0.42
+2.59%
110,978
07/31/2026
0.41
0.42
0.39
0.41
+1.01%
186,061
07/30/2026
0.42
0.43
0.40
0.41
-1.93%
40,429
07/29/2026
0.44
0.44
0.41
0.41
-1.45%
228,543
07/28/2026
0.41
0.43
0.38
0.42
+4.22%
232,407
07/27/2026
0.42
0.42
0.39
0.40
+2.52%
131,132
07/24/2026
0.38
0.41
0.36
0.39
+0.64%
152,919
07/23/2026
0.40
0.41
0.39
0.39
-3.32%
285,688
07/22/2026
0.41
0.42
0.40
0.40
-2.60%
125,222
07/21/2026
0.42
0.42
0.40
0.41
+0.88%
111,004
07/20/2026
0.43
0.44
0.41
0.41
-1.98%
70,960
07/17/2026
0.40
0.42
0.39
0.42
+1.62%
131,523
07/16/2026
0.43
0.43
0.40
0.41
-0.02%
181,547
07/15/2026
0.41
0.42
0.41
0.41
+0.78%
89,416
07/14/2026
0.42
0.44
0.40
0.41
-2.36%
246,280
07/13/2026
0.45
0.47
0.41
0.42
-2.87%
173,639
07/10/2026
0.46
0.46
0.43
0.43
-7.22%
173,885
07/09/2026
0.46
0.48
0.44
0.47
-3.00%
88,210
07/08/2026
0.46
0.48
0.45
0.48
+0.21%
139,284
07/07/2026
0.48
0.48
0.43
0.48
-0.73%
136,479
07/06/2026
0.47
0.48
0.45
0.48
+6.47%
105,093
07/02/2026
0.48
0.51
0.45
0.45
-9.05%
400,619
07/01/2026
0.47
0.53
0.46
0.50
+9.64%
475,949
06/30/2026
0.54
0.55
0.41
0.45
-7.81%
13,292,540
06/29/2026
0.47
0.50
0.45
0.49
+10.14%
149,073
06/26/2026
0.43
0.46
0.43
0.45
+3.13%
104,861
06/25/2026
0.45
0.46
0.42
0.43
-1.68%
155,147
06/24/2026
0.48
0.48
0.44
0.44
-5.34%
269,841
06/23/2026
0.38
0.47
0.38
0.47
+15.94%
984,590
06/22/2026
0.49
0.50
0.40
0.40
-19.56%
784,276
06/18/2026
0.52
0.52
0.45
0.50
-2.19%
500,604
06/17/2026
0.53
0.57
0.49
0.51
-6.12%
724,528
06/16/2026
0.57
0.58
0.52
0.54
-5.68%
283,083
06/15/2026
0.56
0.58
0.52
0.58
+0.93%
397,001
06/12/2026
0.58
0.62
0.56
0.57
-6.79%
281,398
06/11/2026
0.67
0.67
0.55
0.61
-3.94%
426,301
06/10/2026
0.69
0.71
0.61
0.64
-8.75%
837,716
06/09/2026
0.91
0.98
0.69
0.70
-19.52%
1,322,880
06/08/2026
0.82
0.92
0.73
0.87
+0.64%
3,870,304
06/05/2026
0.73
1.36
0.70
0.86
+24.84%
70,279,192
06/04/2026
0.68
0.69
0.66
0.69
+7.68%
40,500
06/03/2026
0.67
0.70
0.63
0.64
-5.18%
146,976