Vivos Therapeutics, Inc.
VVOSNASDAQHealthcare● Active
$0.88
+$0.01(+1.38%)
Market Cap$5194557
P/E Ratio—
52W High$7.95
52W Low$0.545
Vivos Therapeutics, Inc.（VVOS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
vvos · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$177.25
Aug 23, 2021
-99.5% from here
5-Year Low5Y
$0.5450
May 21, 2026
+61.8% from low
IPO Priceadj.
$224.75
Dec 11, 2020
-99.6% since IPO
1 Year Ago
$2.14
Jun 9, 2025
-58.8% in 1Y
5 Years Ago
$142.50
Jun 9, 2021
-99.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · VVOS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.82 | $0.92 | $0.76 | $0.87 | $0.87 | 2.3M | +6.10% |
| Jun 5, 2026 | $0.73 | $1.36 | $0.70 | $0.86 | $0.86 | 70.3M | +19.22% |
| Jun 4, 2026 | $0.68 | $0.69 | $0.66 | $0.69 | $0.69 | 41K | +2.14% |
| Jun 3, 2026 | $0.67 | $0.70 | $0.63 | $0.64 | $0.64 | 147K | -3.54% |
| Jun 2, 2026 | $0.67 | $0.73 | $0.65 | $0.68 | $0.68 | 67K | +0.56% |
| Jun 1, 2026 | $0.73 | $0.74 | $0.66 | $0.69 | $0.69 | 141K | -6.16% |
| May 29, 2026 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 58K | +4.48% |
| May 28, 2026 | $0.67 | $0.69 | $0.62 | $0.67 | $0.67 | 102K | +0.46% |
| May 27, 2026 | $0.66 | $0.75 | $0.66 | $0.66 | $0.66 | 231K | +0.17% |
| May 26, 2026 | $0.64 | $0.66 | $0.62 | $0.65 | $0.65 | 128K | +1.84% |
| May 22, 2026 | $0.60 | $0.66 | $0.60 | $0.61 | $0.61 | 146K | +1.84% |
| May 21, 2026 | $0.58 | $0.60 | $0.55 | $0.58 | $0.58 | 256K | +0.83% |
| May 20, 2026 | $0.58 | $0.61 | $0.57 | $0.59 | $0.59 | 278K | +1.71% |
| May 19, 2026 | $0.59 | $0.65 | $0.58 | $0.59 | $0.59 | 55K | -1.50% |
| May 18, 2026 | $0.64 | $0.64 | $0.58 | $0.60 | $0.60 | 208K | -6.70% |
| May 15, 2026 | $0.69 | $0.70 | $0.64 | $0.64 | $0.64 | 138K | -7.10% |
| May 14, 2026 | $0.74 | $0.75 | $0.66 | $0.69 | $0.69 | 158K | -6.88% |
| May 13, 2026 | $0.74 | $0.77 | $0.69 | $0.72 | $0.72 | 149K | -2.61% |
| May 12, 2026 | $0.69 | $0.73 | $0.69 | $0.73 | $0.73 | 70K | +5.25% |
| May 11, 2026 | $0.69 | $0.70 | $0.66 | $0.69 | $0.69 | 165K | -0.06% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · VVOS
Jan 1 → Dec 31 · 6 years2026-58.0%$2.07 → $0.87
-58.0%
2025-53.5%$4.37 → $2.03
-53.5%
2024-66.1%$12.66 → $4.29
-66.1%
2023+10.6%$11.25 → $12.44
+10.6%
2022-82.7%$58.25 → $10.05
-82.7%
2021-60.4%$142.00 → $56.25
-60.4%
Best Year2023 · +10.6%
Worst Year2022 · -82.7%
Positive Years1 / 6
Avg Annual Return-51.7%
6Y Total Return-99.4%
6Y CAGR~-57.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in VVOS?
If you invested $1,000 in VVOS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4
Total Return-99.6%
CAGR~-60.3% / yr
Profit$-996
Based on Dec 11, 2020 · $224.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Vivos Therapeutics, Inc.（VVOS）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
VVOS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
VVOS 历史股价FMP 日线复权 OHLCV