Vivos Therapeutics, Inc. Common Stock

Name: VVOS historical stock prices
Creator: Quiver Quantitative

VVOS Real Time Price USD

N/A

...

Trade VVOS

...

Overview

Historical Prices

Financials

Forecast

Insiders

Institutions

Compensation

Government

Ownership

News

Income

Balance Sheet

Cash Flow

Revenue Breakdown

Congress Trading

Recent trades of VVOS by members of U.S. Congress

No Congress Trading data for this ticker

Congress Trading Dashboard

VVOS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price

Purchase

Sale

Name	Type	Shares	Price	Shares Held	Date	Reported

VVOS Stock Institutional Owners

Investor	Shares	Change in Shares	Market Value	Date	Reported

VVOS Derivatives Institutional Owners

Investor	Type	Shares	Change in Shares	Market Value	Date	Reported

Whale Activity

Recently reported changes in VVOS holdings by institutional investors

Insider Trading

Quarterly net insider trading by VVOS's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

View Strategy Copytrade Strategy

About

Backtest Start Date

CAGR (Total)

Return (30d)

Return (1Y)

View Strategy Copytrade Strategy

Start Market

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

Alpha

Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha
Annual Standard Deviation

Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation
Annual Volatility

A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility
Average Win

The average return (%) for trades that resulted in a positive return.
Average Loss

The average return (%) for trades that resulted in a negative return.
Beta

A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta
CAGR

CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR
Information Ratio

A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio
Max Drawdown

the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown
Sharpe Ratio

The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio
Total Trades

The total number of trades made by this strategy.
Treynor Ratio

Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio
Win Rate

The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing

Corporate Lobbying

Government lobbying spending instances

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard

Revolving Door

Former government officials who have lobbied for VVOS

1 former government official at 1 lobbying firm has lobbied for VVOS, most recently Jul 20, 2026.

Mark Lindsay House Assistant to the President The White House Formerly Assistant to the President The White House · BELL & LINDSAY, INC. · Jul 20, 2026

Corporate Lobbying

VVOS Estimated quarterly lobbying spending

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard

Revenue Breakdown

VVOS Revenue by Segment or Geography

By Segment

By Geography

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard

VVOS Income Statement

VVOS Balance Sheet

VVOS Cash Flow

U.S. Patents

New VVOS patent grants

Patent Title: Vibrational oral appliance with mandibular advancements Aug. 04, 2026
Patent Title: Vibrational oral appliance with mandibular advancements Nov. 26, 2024
Patent Title: Vibrational oral appliance with mandibular advancements Jul. 30, 2024
Patent Title: Vibrational oral appliance with mandibular advancements Aug. 15, 2023

Government Contracts

Federal grants, loans, and purchases

No Government Contracts for this ticker

Government Contracts Dashboard

Government Contracts

Estimated quarterly amount awarded to VVOS from public contracts

No recent Government Contracts for this ticker

Government Contracts Dashboard

VVOS News

Recent insights relating to VVOS

CNBC Recommendations

Recent picks made for VVOS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in VVOS

VVOS Analyst Ratings

VVOS Stock Forecasts

...

... Highest Price Target
... Median Price Target
... Lowest Price Target

VVOS Analyst Forecasts

Analyst	Firm	Current	Previous	Date

Frequently Asked Questions

Is $VVOS stock a Buy, Sell, or Hold?
What is the price target for $VVOS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

VVOS Top Shareholders

Shareholder	Shares Held

VVOS Options Owners

Shareholder	Security	Underlying Shares

Frequently Asked Questions

Who owns $VVOS stock?
Who owns the most shares of $VVOS stock?
What funds own $VVOS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

VVOS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.

Score Breakdown

Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

About VVOS

Vivos Therapeutics Inc is a medical technology company. It is focused on the development and commercialization of a technology offering non-surgical, non-invasive, non-pharmaceutical, and low-cost solution for patients with sleep-disordered breathing (SDB), including mild-to-moderate obstructive sleep apnea (OSA). The company provides treatment for mild-to-moderate OSA involves customized oral appliances and protocols called the Vivos System. The Vivos systme is an therapeutic protocol, which often combines the use of customized oral appliance specifications and proprietary clinical treatments developed by company and prescribed by specially trained dentists in cooperation with their medical colleagues.

Address Littleton, CO
Market Cap 2.8 million
Employees 268
Industrial Classification Surgical & Medical Instruments & Apparatus

Vivos Therapeutics, Inc. Common Stock (VVOS) Historical Stock Prices

Vivos Therapeutics, Inc. Common Stock (VVOS) closed at $0.1407 on September 25, 2026. Over the past year its adjusted close ranged from $0.1407 to $3.35. Daily prices go back to December 11, 2020, 1,453 trading days in all.

1 month-44.56%
3 months-68.57%
Year to date-93.07%
1 year-95.80%
3 years-97.05%
5 years-99.87%
Max-99.94%

From To

See every congressional and insider trade on the VVOS price chart

Quiver Premium charts VVOS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API

Date	Open	High	Low	Close	Adj. Close	Volume
Sep 25, 2026	0.1465	0.1465	0.1400	0.1407	0.1407	653,796
Sep 24, 2026	0.1442	0.1473	0.1415	0.1455	0.1455	928,795
Sep 23, 2026	0.1610	0.1610	0.1396	0.1489	0.1489	1,544,909
Sep 22, 2026	0.1593	0.1689	0.1536	0.1566	0.1566	1,096,561
Sep 21, 2026	0.1670	0.1670	0.1575	0.1601	0.1601	678,874
Sep 18, 2026	0.1697	0.1697	0.1579	0.1632	0.1632	1,668,001
Sep 17, 2026	0.1654	0.1800	0.1608	0.1760	0.1760	1,820,013
Sep 16, 2026	0.1607	0.1651	0.1559	0.1611	0.1611	1,366,101
Sep 15, 2026	0.1714	0.1750	0.1582	0.1636	0.1636	1,558,577
Sep 14, 2026	0.1790	0.1809	0.1720	0.1767	0.1767	1,137,150
Sep 11, 2026	0.1827	0.1864	0.1754	0.1840	0.1840	1,521,136
Sep 10, 2026	0.1647	0.1825	0.1647	0.1816	0.1816	2,703,945
Sep 9, 2026	0.1675	0.1899	0.1650	0.1702	0.1702	46,273,975
Sep 8, 2026	0.1822	0.1928	0.1742	0.1797	0.1797	5,096,654
Sep 4, 2026	0.1640	0.1893	0.1640	0.1864	0.1864	4,503,850
Sep 3, 2026	0.1700	0.1800	0.1673	0.1746	0.1746	4,055,948
Sep 2, 2026	0.1584	0.1802	0.1575	0.1727	0.1727	7,570,828
Sep 1, 2026	0.1638	0.1769	0.1619	0.1686	0.1686	18,303,358
Aug 31, 2026	0.3950	0.4559	0.1668	0.1960	0.1960	532,182,657
Aug 28, 2026	0.2550	0.2716	0.2211	0.2249	0.2249	4,731,162
Aug 27, 2026	0.2500	0.2625	0.2400	0.2584	0.2584	1,783,837
Aug 26, 2026	0.2600	0.2680	0.2505	0.2538	0.2538	15,185,135
Aug 25, 2026	0.2814	0.2823	0.2603	0.2652	0.2652	1,771,807
Aug 24, 2026	0.3000	0.3000	0.2739	0.2768	0.2768	249,002
Aug 21, 2026	0.2880	0.2996	0.2802	0.2970	0.2970	122,785
Aug 20, 2026	0.2730	0.2848	0.2700	0.2791	0.2791	490,214
Aug 19, 2026	0.2899	0.2980	0.2604	0.2757	0.2757	402,191
Aug 18, 2026	0.2990	0.2990	0.2940	0.2942	0.2942	175,994
Aug 17, 2026	0.3050	0.3219	0.3010	0.3012	0.3012	661,016
Aug 14, 2026	0.3073	0.3640	0.2960	0.3433	0.3433	1,730,995
Aug 13, 2026	0.2867	0.3150	0.2797	0.3053	0.3053	703,752
Aug 12, 2026	0.3086	0.3086	0.2710	0.2860	0.2860	1,170,754
Aug 11, 2026	0.3320	0.3600	0.2900	0.3147	0.3147	5,979,750
Aug 10, 2026	0.3263	0.3380	0.3150	0.3177	0.3177	711,430
Aug 7, 2026	0.3175	0.3544	0.3100	0.3240	0.3240	1,329,412
Aug 6, 2026	0.3368	0.3449	0.3200	0.3220	0.3220	1,309,932
Aug 5, 2026	0.3100	0.3478	0.3019	0.3406	0.3406	7,626,357
Aug 4, 2026	0.4250	0.5400	0.4201	0.4622	0.4622	35,483,275
Aug 3, 2026	0.4200	0.4328	0.4121	0.4206	0.4206	110,978
Jul 31, 2026	0.4060	0.4198	0.3935	0.4100	0.4100	186,061
Jul 30, 2026	0.4199	0.4260	0.4042	0.4059	0.4059	40,429
Jul 29, 2026	0.4400	0.4401	0.4101	0.4139	0.4139	228,543
Jul 28, 2026	0.4050	0.4296	0.3803	0.4200	0.4200	232,407
Jul 27, 2026	0.4170	0.4170	0.3864	0.4030	0.4030	131,132
Jul 24, 2026	0.3830	0.4100	0.3637	0.3931	0.3931	152,919
Jul 23, 2026	0.3984	0.4100	0.3900	0.3906	0.3906	285,688
Jul 22, 2026	0.4100	0.4164	0.4037	0.4040	0.4040	125,222
Jul 21, 2026	0.4180	0.4199	0.4009	0.4148	0.4148	111,004
Jul 20, 2026	0.4300	0.4400	0.4050	0.4112	0.4112	70,960
Jul 17, 2026	0.4004	0.4209	0.3861	0.4195	0.4195	131,523
Jul 16, 2026	0.4300	0.4310	0.4031	0.4128	0.4128	181,547
Jul 15, 2026	0.4099	0.4200	0.4097	0.4129	0.4129	89,416
Jul 14, 2026	0.4223	0.4400	0.4041	0.4097	0.4097	246,280
Jul 13, 2026	0.4500	0.4700	0.4125	0.4196	0.4196	173,639
Jul 10, 2026	0.4601	0.4605	0.4302	0.4320	0.4320	173,885
Jul 9, 2026	0.4600	0.4800	0.4421	0.4656	0.4656	88,210
Jul 8, 2026	0.4646	0.4800	0.4481	0.4800	0.4800	139,284
Jul 7, 2026	0.4770	0.4795	0.4312	0.4790	0.4790	136,479
Jul 6, 2026	0.4700	0.4835	0.4501	0.4825	0.4825	105,093
Jul 2, 2026	0.4834	0.5083	0.4450	0.4532	0.4532	400,619
Jul 1, 2026	0.4700	0.5263	0.4600	0.4983	0.4983	475,949
Jun 30, 2026	0.5400	0.5502	0.4129	0.4545	0.4545	13,292,787
Jun 29, 2026	0.4650	0.4980	0.4540	0.4930	0.4930	149,073
Jun 26, 2026	0.4310	0.4640	0.4300	0.4476	0.4476	104,861
Jun 25, 2026	0.4540	0.4597	0.4200	0.4340	0.4340	155,147
Jun 24, 2026	0.4788	0.4788	0.4401	0.4414	0.4414	269,841
Jun 23, 2026	0.3830	0.4663	0.3830	0.4663	0.4663	984,590
Jun 22, 2026	0.4850	0.5000	0.4022	0.4022	0.4022	784,276
Jun 18, 2026	0.5202	0.5202	0.4500	0.5000	0.5000	500,604
Jun 17, 2026	0.5300	0.5750	0.4949	0.5112	0.5112	724,528
Jun 16, 2026	0.5660	0.5778	0.5231	0.5445	0.5445	283,083
Jun 15, 2026	0.5610	0.5799	0.5151	0.5773	0.5773	397,001
Jun 12, 2026	0.5800	0.6157	0.5557	0.5720	0.5720	281,398
Jun 11, 2026	0.6690	0.6690	0.5512	0.6137	0.6137	426,301
Jun 10, 2026	0.6902	0.7100	0.6111	0.6389	0.6389	837,716
Jun 9, 2026	0.9140	0.9800	0.6944	0.7002	0.7002	1,322,880
Jun 8, 2026	0.8200	0.9200	0.7300	0.8700	0.8700	3,870,304
Jun 5, 2026	0.7251	1.36	0.7015	0.8645	0.8645	70,279,192
Jun 4, 2026	0.6780	0.6925	0.6601	0.6925	0.6925	40,500
Jun 3, 2026	0.6667	0.6999	0.6306	0.6431	0.6431	146,976
Jun 2, 2026	0.6744	0.7300	0.6506	0.6782	0.6782	66,848
Jun 1, 2026	0.7300	0.7380	0.6577	0.6850	0.6850	141,086
May 29, 2026	0.6700	0.7000	0.6700	0.7000	0.7000	57,804
May 28, 2026	0.6669	0.6926	0.6163	0.6700	0.6700	101,761
May 27, 2026	0.6600	0.7540	0.6600	0.6611	0.6611	230,681
May 26, 2026	0.6350	0.6574	0.6198	0.6467	0.6467	128,280
May 22, 2026	0.5990	0.6614	0.5990	0.6100	0.6100	146,174
May 21, 2026	0.5800	0.5990	0.5450	0.5848	0.5848	256,443
May 20, 2026	0.5801	0.6113	0.5700	0.5900	0.5900	278,298
May 19, 2026	0.5940	0.6500	0.5800	0.5851	0.5851	55,266
May 18, 2026	0.6420	0.6420	0.5800	0.5990	0.5990	208,297
May 15, 2026	0.6900	0.7011	0.6400	0.6410	0.6410	138,190
May 14, 2026	0.7410	0.7460	0.6611	0.6900	0.6900	158,079
May 13, 2026	0.7355	0.7740	0.6900	0.7163	0.7163	149,432
May 12, 2026	0.6900	0.7262	0.6900	0.7262	0.7262	69,529
May 11, 2026	0.6930	0.7000	0.6616	0.6926	0.6926	165,136
May 8, 2026	0.6636	0.6980	0.6545	0.6648	0.6648	127,884
May 7, 2026	0.7263	0.7498	0.6506	0.6636	0.6636	176,794
May 6, 2026	0.7010	0.7416	0.7010	0.7199	0.7199	152,117
May 5, 2026	0.7700	0.7990	0.6900	0.7095	0.7095	256,057
May 4, 2026	0.8200	0.8471	0.7410	0.7445	0.7445	233,389
May 1, 2026	0.8665	0.8666	0.8001	0.8072	0.8072	87,332
Apr 30, 2026	0.7976	0.8565	0.7976	0.8002	0.8002	107,561
Apr 29, 2026	0.8600	0.8606	0.7607	0.7825	0.7825	236,908
Apr 28, 2026	0.8839	0.9185	0.8474	0.8494	0.8494	88,477
Apr 27, 2026	0.8520	0.9000	0.8082	0.8631	0.8631	395,536
Apr 24, 2026	0.9200	0.9200	0.8220	0.8424	0.8424	151,246
Apr 23, 2026	1.05	1.05	0.8222	0.8959	0.8959	627,601
Apr 22, 2026	1.05	1.06	1.01	1.03	1.03	252,517
Apr 21, 2026	1.03	1.08	1.00	1.03	1.03	238,454
Apr 20, 2026	1.01	1.04	0.9900	1.01	1.01	188,907
Apr 17, 2026	1.10	1.10	0.9601	0.9741	0.9741	668,722
Apr 16, 2026	1.24	1.30	1.09	1.09	1.09	892,572
Apr 15, 2026	1.35	1.54	1.33	1.47	1.47	435,804
Apr 14, 2026	1.24	1.35	1.22	1.35	1.35	167,816
Apr 13, 2026	1.19	1.25	1.18	1.22	1.22	82,187
Apr 10, 2026	1.18	1.21	1.16	1.21	1.21	157,022
Apr 9, 2026	1.18	1.21	1.15	1.16	1.16	128,481
Apr 8, 2026	1.29	1.29	1.18	1.20	1.20	113,146
Apr 7, 2026	1.29	1.32	1.14	1.24	1.24	375,643
Apr 6, 2026	1.40	1.45	1.29	1.31	1.31	2,848,598
Apr 2, 2026	1.25	1.35	1.25	1.32	1.32	170,903
Apr 1, 2026	1.15	1.31	1.15	1.30	1.30	96,003
Mar 31, 2026	1.09	1.18	1.09	1.18	1.18	69,126
Mar 30, 2026	1.17	1.17	1.08	1.09	1.09	88,711
Mar 27, 2026	1.15	1.20	1.11	1.15	1.15	134,373
Mar 26, 2026	1.13	1.36	1.09	1.19	1.19	255,227
Mar 25, 2026	1.15	1.20	1.09	1.14	1.14	85,877
Mar 24, 2026	1.17	1.18	1.12	1.15	1.15	111,155
Mar 23, 2026	1.23	1.26	1.18	1.18	1.18	44,153
Mar 20, 2026	1.34	1.34	1.19	1.22	1.22	202,874
Mar 19, 2026	1.31	1.36	1.26	1.28	1.28	56,781
Mar 18, 2026	1.37	1.45	1.29	1.34	1.34	257,371
Mar 17, 2026	1.30	1.39	1.30	1.32	1.32	95,179
Mar 16, 2026	1.27	1.33	1.26	1.30	1.30	40,122
Mar 13, 2026	1.27	1.34	1.19	1.24	1.24	216,022
Mar 12, 2026	1.37	1.40	1.29	1.30	1.30	80,866
Mar 11, 2026	1.34	1.50	1.30	1.34	1.34	432,714
Mar 10, 2026	1.34	1.36	1.30	1.34	1.34	23,160
Mar 9, 2026	1.30	1.37	1.26	1.33	1.33	46,806
Mar 6, 2026	1.38	1.38	1.29	1.33	1.33	51,498
Mar 5, 2026	1.39	1.43	1.34	1.38	1.38	84,445
Mar 4, 2026	1.37	1.49	1.36	1.44	1.44	79,331
Mar 3, 2026	1.48	1.48	1.33	1.35	1.35	66,793
Mar 2, 2026	1.35	1.45	1.32	1.41	1.41	59,855
Feb 27, 2026	1.46	1.48	1.37	1.40	1.40	54,807
Feb 26, 2026	1.50	1.50	1.39	1.45	1.45	93,871
Feb 25, 2026	1.54	1.67	1.45	1.47	1.47	299,951
Feb 24, 2026	1.59	1.59	1.50	1.54	1.54	26,297
Feb 23, 2026	1.59	1.62	1.51	1.52	1.52	52,164
Feb 20, 2026	1.64	1.72	1.58	1.63	1.63	19,977
Feb 19, 2026	1.60	1.71	1.58	1.63	1.63	41,283
Feb 18, 2026	1.57	1.67	1.57	1.62	1.62	53,478
Feb 17, 2026	1.50	1.62	1.46	1.58	1.58	88,804
Feb 13, 2026	1.60	1.72	1.51	1.52	1.52	176,762
Feb 12, 2026	1.66	1.66	1.52	1.55	1.55	95,872
Feb 11, 2026	1.71	1.71	1.62	1.67	1.67	90,883
Feb 10, 2026	1.75	1.88	1.69	1.71	1.71	200,864
Feb 9, 2026	1.53	1.71	1.53	1.69	1.69	96,995
Feb 6, 2026	1.50	1.58	1.47	1.55	1.55	87,649
Feb 5, 2026	1.49	1.59	1.44	1.50	1.50	221,605
Feb 4, 2026	1.50	1.51	1.42	1.50	1.50	110,683
Feb 3, 2026	1.62	1.63	1.46	1.52	1.52	174,759
Feb 2, 2026	1.62	1.66	1.58	1.62	1.62	56,669
Jan 30, 2026	1.65	1.65	1.56	1.62	1.62	129,341
Jan 29, 2026	1.69	1.70	1.56	1.62	1.62	128,181
Jan 28, 2026	1.75	1.80	1.66	1.71	1.71	128,451
Jan 27, 2026	1.70	1.83	1.68	1.79	1.79	103,700
Jan 26, 2026	1.77	1.77	1.67	1.70	1.70	114,546
Jan 23, 2026	1.85	1.93	1.67	1.77	1.77	199,391
Jan 22, 2026	1.83	1.90	1.82	1.83	1.83	112,589
Jan 21, 2026	1.97	2.01	1.78	1.83	1.83	333,015
Jan 20, 2026	2.07	2.09	1.94	1.97	1.97	86,319
Jan 16, 2026	2.11	2.15	2.00	2.07	2.07	140,588
Jan 15, 2026	2.13	2.18	2.08	2.14	2.14	89,066
Jan 14, 2026	2.00	2.15	1.96	2.09	2.09	115,811
Jan 13, 2026	2.07	2.08	1.94	1.95	1.95	203,614
Jan 12, 2026	2.10	2.17	2.00	2.07	2.07	134,934
Jan 9, 2026	2.26	2.34	2.03	2.06	2.06	154,354
Jan 8, 2026	2.28	2.31	2.17	2.22	2.22	58,539
Jan 7, 2026	2.40	2.41	2.22	2.27	2.27	89,004
Jan 6, 2026	2.50	2.54	2.36	2.38	2.38	89,156
Jan 5, 2026	2.53	2.69	2.46	2.47	2.47	292,415
Jan 2, 2026	2.07	2.57	2.07	2.53	2.53	402,192
Dec 31, 2025	2.06	2.07	2.01	2.03	2.03	113,199
Dec 30, 2025	1.99	2.08	1.98	2.06	2.06	54,291
Dec 29, 2025	2.04	2.04	1.94	2.03	2.03	118,529
Dec 26, 2025	2.03	2.07	2.00	2.03	2.03	80,317
Dec 24, 2025	2.04	2.07	2.00	2.06	2.06	43,418
Dec 23, 2025	2.03	2.07	2.00	2.04	2.04	75,609
Dec 22, 2025	2.00	2.07	1.99	2.05	2.05	79,909
Dec 19, 2025	2.00	2.07	1.97	1.97	1.97	84,162
Dec 18, 2025	2.00	2.05	1.97	1.98	1.98	142,432
Dec 17, 2025	2.06	2.06	1.93	1.95	1.95	148,009
Dec 16, 2025	2.04	2.08	2.01	2.02	2.02	141,848
Dec 15, 2025	2.13	2.13	1.98	2.02	2.02	221,865
Dec 12, 2025	2.18	2.18	2.04	2.07	2.07	116,559
Dec 11, 2025	2.22	2.22	2.11	2.11	2.11	94,406
Dec 10, 2025	2.13	2.28	2.12	2.19	2.19	162,059
Dec 9, 2025	2.18	2.21	2.12	2.16	2.16	54,857
Dec 8, 2025	2.10	2.20	2.05	2.16	2.16	259,520
Dec 5, 2025	2.16	2.16	2.04	2.07	2.07	70,169
Dec 4, 2025	2.04	2.15	2.04	2.15	2.15	76,057
Dec 3, 2025	2.04	2.10	1.98	2.07	2.07	192,549
Dec 2, 2025	2.16	2.17	2.05	2.05	2.05	119,287
Dec 1, 2025	2.26	2.28	2.10	2.13	2.13	111,011
Nov 28, 2025	2.28	2.33	2.24	2.26	2.26	108,296
Nov 26, 2025	2.17	2.28	2.15	2.24	2.24	113,671
Nov 25, 2025	2.16	2.23	2.12	2.20	2.20	97,966
Nov 24, 2025	2.23	2.23	2.03	2.15	2.15	268,038
Nov 21, 2025	2.14	2.23	2.10	2.20	2.20	81,522
Nov 20, 2025	2.26	2.48	2.12	2.12	2.12	273,681
Nov 19, 2025	2.41	2.50	2.33	2.36	2.36	77,063
Nov 18, 2025	2.43	2.47	2.36	2.47	2.47	34,252
Nov 17, 2025	2.39	2.48	2.30	2.39	2.39	92,725
Nov 14, 2025	2.38	2.44	2.30	2.34	2.34	72,137
Nov 13, 2025	2.51	2.51	2.36	2.42	2.42	113,027
Nov 12, 2025	2.62	2.72	2.50	2.52	2.52	105,726
Nov 11, 2025	2.54	2.67	2.54	2.59	2.59	48,731
Nov 10, 2025	2.58	2.60	2.47	2.54	2.54	38,445
Nov 7, 2025	2.36	2.58	2.30	2.57	2.57	207,794
Nov 6, 2025	2.44	2.54	2.30	2.32	2.32	133,354
Nov 5, 2025	2.36	2.52	2.36	2.43	2.43	87,978
Nov 4, 2025	2.41	2.58	2.35	2.36	2.36	241,735
Nov 3, 2025	2.55	2.57	2.45	2.47	2.47	112,168
Oct 31, 2025	2.56	2.63	2.55	2.58	2.58	77,878
Oct 30, 2025	2.61	2.68	2.57	2.58	2.58	94,783
Oct 29, 2025	2.62	2.88	2.52	2.67	2.67	181,412
Oct 28, 2025	2.69	2.75	2.58	2.60	2.60	181,303
Oct 27, 2025	3.05	3.05	2.67	2.72	2.72	294,353
Oct 24, 2025	2.98	3.10	2.95	3.01	3.01	90,384
Oct 23, 2025	2.65	3.00	2.65	2.97	2.97	326,818
Oct 22, 2025	2.77	2.79	2.58	2.67	2.67	239,993
Oct 21, 2025	2.82	2.89	2.60	2.76	2.76	370,273
Oct 20, 2025	2.94	2.99	2.83	2.85	2.85	210,318
Oct 17, 2025	2.94	2.99	2.80	2.90	2.90	418,612
Oct 16, 2025	3.16	3.21	2.83	2.89	2.89	671,450
Oct 15, 2025	3.22	3.28	3.10	3.15	3.15	179,065
Oct 14, 2025	3.16	3.23	3.10	3.18	3.18	277,237
Oct 13, 2025	3.07	3.28	3.02	3.17	3.17	402,549
Oct 10, 2025	3.10	3.22	3.07	3.12	3.12	366,857
Oct 9, 2025	3.21	3.27	3.10	3.13	3.13	104,817
Oct 8, 2025	3.06	3.25	3.06	3.20	3.20	102,511
Oct 7, 2025	3.30	3.35	3.06	3.10	3.10	168,634
Oct 6, 2025	3.20	3.42	3.10	3.25	3.25	553,521
Oct 3, 2025	3.14	3.30	3.14	3.19	3.19	121,599
Oct 2, 2025	3.19	3.34	3.12	3.20	3.20	172,108
Oct 1, 2025	3.12	3.20	2.95	3.19	3.19	248,309
Sep 30, 2025	3.17	3.45	3.00	3.10	3.10	921,033
Sep 29, 2025	3.12	3.29	3.06	3.13	3.13	105,749
Sep 26, 2025	3.33	3.41	3.12	3.12	3.12	185,211
Sep 25, 2025	3.45	3.58	3.32	3.35	3.35	110,322

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API

Vivos Therapeutics, Inc. Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at VVOS, per a recent SEC DEF 14A filing.

Name	Role	Salary	Bonus	Stock/Option Awards	Total Compensation

Vivos Therapeutics, Inc. Common Stock

About

About

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Metrics Definitions

Alpha

Annual Standard Deviation

Annual Volatility

Average Win

Average Loss

Beta

CAGR

Information Ratio

Max Drawdown

Sharpe Ratio

Total Trades

Treynor Ratio

Win Rate

Vivos Therapeutics, Inc. Common Stock (VVOS) Historical Stock Prices