-
5 DAY PERFORMANCE
+5.60% -
1 MONTH PERFORMANCE
+17.43% -
3 MONTH PERFORMANCE
+38.05% -
6 MONTH PERFORMANCE
+18.91% -
YEAR-TO-DATE PERFORMANCE
-77.25% -
1 YEAR PERFORMANCE
-13.98%
Vivos Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $2.87 | $2.82 (-1.64%) | $2.93 | $2.82 | 104,093 | $9.27 M |
| 11/07/2024 | $2.74 | $2.84 (3.65%) | $2.89 | $2.68 | 150,843 | $9.17 M |
| 11/06/2024 | $2.68 | $2.71 (1.12%) | $2.77 | $2.67 | 73,000 | $8.75 M |
| 11/05/2024 | $2.71 | $2.65 (-2.21%) | $2.71 | $2.65 | 30,883 | $8.56 M |
| 11/04/2024 | $2.70 | $2.69 (-0.37%) | $2.75 | $2.61 | 54,342 | $8.68 M |
| 11/01/2024 | $2.54 | $2.68 (5.51%) | $2.73 | $2.54 | 87,500 | $8.65 M |
| 10/31/2024 | $2.73 | $2.52 (-7.69%) | $2.73 | $2.52 | 108,048 | $8.14 M |
| 10/30/2024 | $2.90 | $2.70 (-6.9%) | $2.90 | $2.69 | 139,712 | $8.72 M |
| 10/29/2024 | $2.93 | $2.90 (-1.02%) | $2.93 | $2.77 | 76,982 | $9.36 M |
| 10/28/2024 | $2.71 | $2.90 (7.01%) | $2.99 | $2.62 | 399,838 | $9.36 M |
| 10/25/2024 | $2.70 | $2.65 (-1.85%) | $2.76 | $2.65 | 79,240 | $8.56 M |
| 10/24/2024 | $2.66 | $2.67 (0.38%) | $2.69 | $2.56 | 87,315 | $8.62 M |
| 10/23/2024 | $2.66 | $2.64 (-0.75%) | $2.66 | $2.56 | 70,317 | $8.52 M |
| 10/22/2024 | $2.70 | $2.63 (-2.59%) | $2.71 | $2.52 | 77,934 | $8.49 M |
| 10/21/2024 | $2.67 | $2.70 (1.12%) | $2.95 | $2.61 | 339,331 | $8.72 M |
| 10/18/2024 | $2.45 | $2.67 (8.98%) | $2.74 | $2.40 | 188,045 | $8.62 M |
| 10/17/2024 | $2.50 | $2.44 (-2.4%) | $2.53 | $2.40 | 82,035 | $7.88 M |
| 10/16/2024 | $2.43 | $2.53 (4.12%) | $2.55 | $2.42 | 75,624 | $8.17 M |
| 10/15/2024 | $2.44 | $2.47 (1.23%) | $2.54 | $2.38 | 69,425 | $7.97 M |
| 10/14/2024 | $2.51 | $2.46 (-1.99%) | $2.59 | $2.43 | 105,900 | $7.94 M |
| 10/11/2024 | $2.32 | $2.53 (9.05%) | $2.53 | $2.30 | 85,638 | $8.17 M |
| 10/10/2024 | $2.27 | $2.31 (1.76%) | $2.43 | $2.23 | 152,806 | $7.46 M |
| 10/09/2024 | $2.39 | $2.29 (-4.18%) | $2.40 | $2.27 | 146,226 | $7.39 M |
| 10/08/2024 | $2.41 | $2.41 (0%) | $2.52 | $2.37 | 253,100 | $7.78 M |
| 10/07/2024 | $2.51 | $2.42 (-3.59%) | $2.58 | $2.39 | 96,419 | $7.81 M |
| 10/04/2024 | $2.59 | $2.51 (-3.09%) | $2.61 | $2.50 | 78,600 | $8.10 M |
| 10/03/2024 | $2.37 | $2.50 (5.49%) | $2.52 | $2.31 | 135,243 | $8.07 M |
| 10/02/2024 | $2.49 | $2.43 (-2.41%) | $2.50 | $2.39 | 227,300 | $7.84 M |
| 10/01/2024 | $2.60 | $2.52 (-3.08%) | $2.62 | $2.43 | 205,032 | $8.14 M |
| 09/30/2024 | $2.67 | $2.61 (-2.25%) | $2.81 | $2.60 | 167,253 | $8.43 M |
| 09/27/2024 | $3.06 | $2.70 (-11.76%) | $3.09 | $2.63 | 989,725 | $8.72 M |
| 09/26/2024 | $3.24 | $3.06 (-5.56%) | $3.29 | $3.01 | 235,942 | $9.88 M |
| 09/25/2024 | $3.02 | $3.24 (7.28%) | $3.35 | $3.02 | 424,278 | $10.46 M |
| 09/24/2024 | $2.91 | $3.04 (4.47%) | $3.15 | $2.90 | 308,846 | $9.81 M |
| 09/23/2024 | $3.04 | $2.93 (-3.62%) | $3.18 | $2.93 | 413,836 | $9.46 M |
| 09/20/2024 | $3.18 | $3.08 (-3.14%) | $3.33 | $2.78 | 885,611 | $9.94 M |
| 09/19/2024 | $3.28 | $3.22 (-1.83%) | $3.29 | $2.93 | 3.65 M | $10.40 M |
| 09/18/2024 | $3.42 | $4.13 (20.76%) | $5.95 | $3.02 | 74.20 M | $13.33 M |
| 09/17/2024 | $3.00 | $2.80 (-6.67%) | $3.15 | $2.70 | 168,207 | $9.04 M |
| 09/16/2024 | $3.10 | $2.95 (-4.84%) | $3.10 | $2.86 | 16,940 | $9.52 M |
| 09/13/2024 | $2.88 | $2.95 (2.43%) | $3.00 | $2.77 | 16,319 | $9.52 M |
| 09/12/2024 | $3.00 | $2.86 (-4.67%) | $3.00 | $2.80 | 31,000 | $9.23 M |
| 09/11/2024 | $2.98 | $3.04 (2.01%) | $3.15 | $2.90 | 52,100 | $9.81 M |
| 09/10/2024 | $2.97 | $3.02 (1.68%) | $3.30 | $2.88 | 111,720 | $9.75 M |
| 09/09/2024 | $2.79 | $2.96 (6.09%) | $2.99 | $2.65 | 63,100 | $9.56 M |
| 09/06/2024 | $2.70 | $2.62 (-2.96%) | $2.70 | $2.50 | 30,382 | $8.46 M |
| 09/05/2024 | $2.63 | $2.64 (0.38%) | $2.72 | $2.57 | 13,800 | $8.52 M |
| 09/04/2024 | $2.69 | $2.58 (-4.09%) | $2.76 | $2.51 | 34,000 | $8.33 M |
| 09/03/2024 | $2.62 | $2.61 (-0.38%) | $2.80 | $2.59 | 34,600 | $8.43 M |
| 08/30/2024 | $2.83 | $2.71 (-4.24%) | $2.86 | $2.70 | 15,224 | $8.75 M |
| 08/29/2024 | $2.63 | $2.89 (9.89%) | $3.07 | $2.63 | 51,891 | $9.33 M |
| 08/28/2024 | $2.99 | $2.60 (-13.04%) | $2.99 | $2.50 | 45,100 | $8.39 M |
| 08/27/2024 | $2.94 | $2.80 (-4.76%) | $2.94 | $2.78 | 21,326 | $9.04 M |
| 08/26/2024 | $2.76 | $2.91 (5.43%) | $2.94 | $2.76 | 48,500 | $9.39 M |
| 08/23/2024 | $2.73 | $2.71 (-0.73%) | $2.79 | $2.61 | 23,946 | $8.75 M |
| 08/22/2024 | $2.82 | $2.70 (-4.26%) | $2.83 | $2.60 | 72,603 | $8.72 M |
| 08/21/2024 | $3.10 | $2.84 (-8.39%) | $3.17 | $2.71 | 103,544 | $9.17 M |
| 08/20/2024 | $2.60 | $3.05 (17.31%) | $3.28 | $2.58 | 360,300 | $9.85 M |
| 08/19/2024 | $2.41 | $2.60 (7.88%) | $2.71 | $2.35 | 85,813 | $8.39 M |
| 08/16/2024 | $2.22 | $2.33 (4.95%) | $2.44 | $2.22 | 22,717 | $7.52 M |
| 08/15/2024 | $2.47 | $2.25 (-8.91%) | $2.48 | $2.24 | 31,760 | $7.26 M |
| 08/14/2024 | $2.39 | $2.37 (-0.84%) | $2.45 | $2.32 | 83,233 | $7.65 M |
| 08/13/2024 | $2.15 | $2.30 (6.98%) | $2.40 | $2.14 | 40,200 | $7.43 M |
| 08/12/2024 | $2.19 | $2.12 (-3.2%) | $2.37 | $2.10 | 21,344 | $6.84 M |
| 08/09/2024 | $2.12 | $2.10 (-0.94%) | $2.12 | $2.09 | 13,900 | $6.78 M |
| 08/08/2024 | $2.10 | $2.05 (-2.38%) | $2.14 | $2.02 | 37,300 | $6.62 M |