Vivos Therapeutics, Inc. (VVOS) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -30.8%
- 3M
- -62.4%
- YTD
- -82.3%
- 1Y
- -86.7%
- 3Y
- -67.2%
- 5Y
- -67.6%
Loading 10-year price history...
VVOS Historical Performance
VVOS Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- -34.3%
- 2021 annual price return
- -62.6%
- 2022 annual price return
- -82.8%
- 2023 annual price return
- -32.8%
- 2024 annual price return
- -63.6%
- 2025 annual price return
- -52.2%
- 2026 annual price return
- -44.7%
VVOS Stock Price Trajectory (2020–2026)
As of June 28, 2026, Vivos Therapeutics, Inc. (VVOS) trades at $0.45, representing a -86.7% return over the past year. The stock has delivered a -99.6% total return over five years (-67.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $360.25 on December 11, 2020. From this peak, VVOS has corrected -99.9%, currently trading 75% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ALGN (-5.0% 1Y), INVA (+15.6% 1Y), and RMTI (-19.5% 1Y), VVOS has underperformed the peer group average. Compare VVOS vs ALGN →
VVOS Historical Price Data · from 2020
Rows 1–50 of 1,391| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.43 | 0.46 | 0.43 | 0.45 | 0 | +3.13% |
| 2026-06-25 | 0.45 | 0.46 | 0.42 | 0.43 | 155K | -1.68% |
| 2026-06-24 | 0.48 | 0.48 | 0.44 | 0.44 | 261K | -1.93% |
| 2026-06-23 | 0.38 | 0.46 | 0.38 | 0.45 | 940K | +5.26% |
| 2026-06-22 | 0.48 | 0.50 | 0.43 | 0.43 | 523K | -14.48% |
| 2026-06-18 | 0.52 | 0.52 | 0.45 | 0.50 | 470K | -2.19% |
| 2026-06-17 | 0.53 | 0.57 | 0.50 | 0.51 | 719K | -6.12% |
| 2026-06-16 | 0.57 | 0.58 | 0.52 | 0.54 | 283K | -5.68% |
| 2026-06-15 | 0.56 | 0.58 | 0.52 | 0.58 | 56K | +0.93% |
| 2026-06-12 | 0.58 | 0.62 | 0.56 | 0.57 | 279K | -6.79% |
| 2026-06-11 | 0.67 | 0.67 | 0.55 | 0.61 | 416K | -3.94% |
| 2026-06-10 | 0.68 | 0.71 | 0.61 | 0.64 | 832K | -8.75% |
| 2026-06-09 | 0.91 | 0.98 | 0.69 | 0.70 | 1.26M | -19.52% |
| 2026-06-08 | 0.82 | 0.92 | 0.76 | 0.87 | 2.29M | +0.64% |
| 2026-06-05 | 0.72 | 1.36 | 0.70 | 0.86 | 462K | +24.84% |
| 2026-06-04 | 0.68 | 0.70 | 0.66 | 0.69 | 40K | +7.68% |
| 2026-06-03 | 0.65 | 0.70 | 0.63 | 0.64 | 147K | -5.18% |
| 2026-06-02 | 0.66 | 0.73 | 0.65 | 0.68 | 63K | -0.99% |
| 2026-06-01 | 0.73 | 0.74 | 0.66 | 0.69 | 129K | -2.14% |
| 2026-05-29 | 0.67 | 0.70 | 0.67 | 0.70 | 48K | +4.48% |
| 2026-05-28 | 0.67 | 0.68 | 0.62 | 0.67 | 100K | +1.35% |
| 2026-05-27 | 0.66 | 0.75 | 0.66 | 0.66 | 225K | +2.23% |
| 2026-05-26 | 0.64 | 0.65 | 0.62 | 0.65 | 128K | +6.02% |
| 2026-05-22 | 0.60 | 0.66 | 0.60 | 0.61 | 0 | +4.31% |
| 2026-05-21 | 0.58 | 0.60 | 0.55 | 0.58 | 246K | -0.88% |
| 2026-05-20 | 0.58 | 0.61 | 0.57 | 0.59 | 223K | +0.84% |
| 2026-05-19 | 0.59 | 0.65 | 0.58 | 0.59 | 55K | -2.32% |
| 2026-05-18 | 0.64 | 0.64 | 0.58 | 0.60 | 205K | -6.55% |
| 2026-05-15 | 0.69 | 0.70 | 0.64 | 0.64 | 136K | -7.10% |
| 2026-05-14 | 0.74 | 0.74 | 0.66 | 0.69 | 151K | -3.67% |
| 2026-05-13 | 0.74 | 0.77 | 0.69 | 0.72 | 149K | +0.46% |
| 2026-05-12 | 0.69 | 0.72 | 0.69 | 0.71 | 68K | +5.13% |
| 2026-05-11 | 0.69 | 0.70 | 0.67 | 0.68 | 159K | +2.02% |
| 2026-05-08 | 0.66 | 0.70 | 0.65 | 0.66 | 126K | +0.18% |
| 2026-05-07 | 0.73 | 0.74 | 0.65 | 0.66 | 177K | -7.82% |
| 2026-05-06 | 0.70 | 0.74 | 0.70 | 0.72 | 148K | +1.47% |
| 2026-05-05 | 0.77 | 0.80 | 0.69 | 0.71 | 256K | -4.70% |
| 2026-05-04 | 0.83 | 0.85 | 0.74 | 0.74 | 233K | -7.77% |
| 2026-05-01 | 0.87 | 0.87 | 0.80 | 0.81 | 78K | +0.87% |
| 2026-04-30 | 0.80 | 0.86 | 0.80 | 0.80 | 106K | +2.26% |
| 2026-04-29 | 0.86 | 0.86 | 0.78 | 0.78 | 237K | -7.88% |
| 2026-04-28 | 0.88 | 0.92 | 0.85 | 0.85 | 83K | -1.59% |
| 2026-04-27 | 0.85 | 0.90 | 0.81 | 0.86 | 395K | +2.46% |
| 2026-04-24 | 0.92 | 0.92 | 0.82 | 0.84 | 149K | -5.97% |
| 2026-04-23 | 1.01 | 1.02 | 0.82 | 0.90 | 616K | -13.02% |
| 2026-04-22 | 1.04 | 1.06 | 1.01 | 1.03 | 195K | 0.00% |
| 2026-04-21 | 1.03 | 1.07 | 1.00 | 1.03 | 238K | +1.98% |
| 2026-04-20 | 1.01 | 1.04 | 1.00 | 1.01 | 181K | +3.69% |
| 2026-04-17 | 1.10 | 1.10 | 0.96 | 0.97 | 666K | -10.63% |
| 2026-04-16 | 1.24 | 1.30 | 1.09 | 1.09 | 865K | -25.85% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VVOS — Frequently Asked Questions
Quick answers to the most common questions about buying VVOS stock.
How has VVOS stock performed recently?
VVOS declined -86.7% over the past year, below its 5-year annualized CAGR of -67.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is VVOS's all-time high price?
Vivos Therapeutics, Inc. reached $360.25 on 2020-12-11. The 52-week high is $7.95. Current 1-year return of -86.7% places the stock further from historical peaks.
Where can I download VVOS historical price data?
This page provides VVOS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.