Vivos Therapeutics, Inc. (VVOS) Stock Price History
Historical prices from 2020 to 2026
- 1M
- -39.0%
- 3M
- -70.9%
- YTD
- -96.3%
- 1Y
- -96.0%
- 3Y
- -70.2%
- 5Y
- -75.1%
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
- -94.1%
VVOS Stock Price Trajectory (2020–2026)
As of November 8, 2026, Vivos Therapeutics, Inc. (VVOS) trades at $0.09, representing a -96.0% return over the past year. The stock has delivered a -99.9% total return over five years (-75.1% 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 -100.0%, currently trading 87% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ALGN (+24.1% 1Y), INVA (-7.2% 1Y), and RMTI (-23.5% 1Y), VVOS has underperformed the peer group average. Compare VVOS vs ALGN →
VVOS Historical Price Data · from 2020
Rows 1–50 of 1,483| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 0.10 | 0.11 | 0.09 | 0.09 | 754K | -8.67% |
| 2026-11-05 | 0.11 | 0.11 | 0.10 | 0.10 | 653K | -7.73% |
| 2026-11-04 | 0.12 | 0.12 | 0.11 | 0.11 | 339K | +1.28% |
| 2026-11-03 | 0.11 | 0.11 | 0.11 | 0.11 | 442K | +1.39% |
| 2026-11-02 | 0.11 | 0.12 | 0.11 | 0.11 | 617K | -4.83% |
| 2026-10-30 | 0.12 | 0.12 | 0.11 | 0.11 | 742K | -5.64% |
| 2026-10-29 | 0.12 | 0.12 | 0.11 | 0.12 | 1.25M | -1.07% |
| 2026-10-28 | 0.13 | 0.13 | 0.12 | 0.12 | 829K | -4.99% |
| 2026-10-27 | 0.13 | 0.13 | 0.12 | 0.13 | 924K | -2.28% |
| 2026-10-26 | 0.13 | 0.13 | 0.12 | 0.13 | 666K | -1.80% |
| 2026-10-23 | 0.13 | 0.13 | 0.13 | 0.13 | 936K | +0.91% |
| 2026-10-22 | 0.12 | 0.13 | 0.12 | 0.13 | 1.93M | -1.63% |
| 2026-10-21 | 0.14 | 0.14 | 0.13 | 0.13 | 4.72M | -4.20% |
| 2026-10-20 | 0.13 | 0.14 | 0.12 | 0.14 | 76.70M | +4.23% |
| 2026-10-19 | 0.14 | 0.14 | 0.12 | 0.13 | 47.33M | +2.90% |
| 2026-10-16 | 0.14 | 0.14 | 0.13 | 0.13 | 1.62M | -8.19% |
| 2026-10-15 | 0.13 | 0.15 | 0.13 | 0.14 | 11.62M | +6.57% |
| 2026-10-14 | 0.14 | 0.15 | 0.13 | 0.13 | 672K | -5.37% |
| 2026-10-13 | 0.15 | 0.15 | 0.14 | 0.14 | 737K | -1.80% |
| 2026-10-12 | 0.15 | 0.15 | 0.14 | 0.14 | 492K | -3.16% |
| 2026-10-09 | 0.15 | 0.16 | 0.14 | 0.15 | 8.83M | -0.40% |
| 2026-10-08 | 0.15 | 0.15 | 0.15 | 0.15 | 1.98M | -0.99% |
| 2026-10-07 | 0.15 | 0.16 | 0.15 | 0.15 | 420K | -1.76% |
| 2026-10-06 | 0.15 | 0.16 | 0.15 | 0.15 | 573K | -0.26% |
| 2026-10-05 | 0.15 | 0.16 | 0.15 | 0.15 | 586K | +1.52% |
| 2026-10-02 | 0.15 | 0.16 | 0.15 | 0.15 | 672K | +1.88% |
| 2026-10-01 | 0.14 | 0.15 | 0.14 | 0.15 | 1.20M | +0.74% |
| 2026-09-30 | 0.14 | 0.15 | 0.14 | 0.15 | 2.28M | -1.73% |
| 2026-09-29 | 0.14 | 0.16 | 0.13 | 0.15 | 76.76M | +12.23% |
| 2026-09-28 | 0.14 | 0.14 | 0.13 | 0.13 | 1.45M | -4.69% |
| 2026-09-25 | 0.15 | 0.15 | 0.14 | 0.14 | 654K | -3.30% |
| 2026-09-24 | 0.14 | 0.15 | 0.14 | 0.15 | 929K | -2.28% |
| 2026-09-23 | 0.16 | 0.16 | 0.14 | 0.15 | 1.54M | -4.92% |
| 2026-09-22 | 0.16 | 0.17 | 0.15 | 0.16 | 1.10M | -2.19% |
| 2026-09-21 | 0.17 | 0.17 | 0.16 | 0.16 | 679K | -1.90% |
| 2026-09-18 | 0.17 | 0.17 | 0.16 | 0.16 | 1.67M | -7.27% |
| 2026-09-17 | 0.17 | 0.18 | 0.16 | 0.18 | 1.82M | +9.25% |
| 2026-09-16 | 0.16 | 0.17 | 0.16 | 0.16 | 1.37M | -1.53% |
| 2026-09-15 | 0.17 | 0.17 | 0.16 | 0.16 | 1.56M | -7.41% |
| 2026-09-14 | 0.18 | 0.18 | 0.17 | 0.18 | 1.14M | -3.97% |
| 2026-09-11 | 0.18 | 0.19 | 0.18 | 0.18 | 1.52M | +1.32% |
| 2026-09-10 | 0.16 | 0.18 | 0.16 | 0.18 | 2.70M | +6.70% |
| 2026-09-09 | 0.17 | 0.19 | 0.17 | 0.17 | 46.27M | -5.29% |
| 2026-09-08 | 0.18 | 0.19 | 0.17 | 0.18 | 5.10M | -3.59% |
| 2026-09-04 | 0.16 | 0.19 | 0.16 | 0.19 | 4.50M | +6.76% |
| 2026-09-03 | 0.17 | 0.18 | 0.17 | 0.17 | 4.06M | +1.10% |
| 2026-09-02 | 0.16 | 0.18 | 0.16 | 0.17 | 7.57M | +2.43% |
| 2026-09-01 | 0.16 | 0.18 | 0.16 | 0.17 | 18.30M | -13.98% |
| 2026-08-31 | 0.40 | 0.46 | 0.17 | 0.20 | 532.18M | -12.85% |
| 2026-08-28 | 0.26 | 0.27 | 0.22 | 0.22 | 4.73M | -12.96% |
VVOS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -96.0% over the past year, below its 5-year annualized CAGR of -75.1%. 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 $2.72. Current 1-year return of -96.0% 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.