Vivos Therapeutics, Inc. (VVOS) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
VVOS Historical Performance
Short-Term Returns
VVOS Stock Price Trajectory (2020–2026)
As of May 8, 2026, Vivos Therapeutics, Inc. (VVOS) trades at $0.66, representing a -75.7% return over the past year. The stock has delivered a -99.6% total return over five years (-67.0% 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 -99.8%, currently trading 73% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ALGN (-2.2% 1Y), INVA (+21.7% 1Y), and RMTI (-30.3% 1Y), VVOS has underperformed the peer group average. Compare VVOS vs ALGN →
VVOS Historical Price Data (2025–2026)
Showing 30 of 1,357 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 1.35 | 1.54 | 1.33 | 1.47 | 359K | +8.89% |
| 2026-04-14 | 1.24 | 1.35 | 1.22 | 1.35 | 152K | +10.66% |
| 2026-04-13 | 1.19 | 1.25 | 1.18 | 1.22 | 80K | +0.83% |
| 2026-04-10 | 1.17 | 1.21 | 1.16 | 1.21 | 130K | +4.31% |
| 2026-04-09 | 1.18 | 1.21 | 1.15 | 1.16 | 126K | -3.33% |
| 2026-04-08 | 1.24 | 1.29 | 1.18 | 1.20 | 112K | -3.23% |
| 2026-04-07 | 1.29 | 1.29 | 1.14 | 1.24 | 372K | -5.34% |
| 2026-04-06 | 1.34 | 1.45 | 1.29 | 1.31 | 2.80M | -0.76% |
| 2026-04-02 | 1.26 | 1.35 | 1.25 | 1.32 | 37K | +1.54% |
| 2026-04-01 | 1.15 | 1.31 | 1.15 | 1.30 | 96K | +10.17% |
| 2026-03-31 | 1.09 | 1.18 | 1.09 | 1.18 | 69K | +8.26% |
| 2026-03-30 | 1.17 | 1.17 | 1.08 | 1.09 | 88K | -5.22% |
| 2026-03-27 | 1.18 | 1.19 | 1.12 | 1.15 | 130K | -3.36% |
| 2026-03-26 | 1.13 | 1.36 | 1.09 | 1.19 | 251K | +4.39% |
See VVOS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VVOS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VVOS vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonVVOS — Frequently Asked Questions
Quick answers to the most common questions about buying VVOS stock.
How has VVOS stock performed recently?
VVOS declined -75.7% over the past year, below its 5-year annualized CAGR of -67.0%. 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 -75.7% 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.