5 DAY PERFORMANCE
+15.58%
1 MONTH PERFORMANCE
+139.25%
3 MONTH PERFORMANCE
+106.45%
6 MONTH PERFORMANCE
+17.16%
YEAR-TO-DATE PERFORMANCE
+19.35%
1 YEAR PERFORMANCE
+111.57%
Vivos Therapeutics, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/08/2025 | $5.08 | $5.12 (0.79%) | $5.45 | $4.80 | 802.21 K | $44.01 M |
07/07/2025 | $4.38 | $5.17 (18.04%) | $5.27 | $4.13 | 1.44 M | $44.44 M |
07/03/2025 | $3.89 | $4.43 (13.88%) | $4.50 | $3.88 | 994.50 K | $38.08 M |
07/02/2025 | $3.80 | $3.83 (0.79%) | $4.23 | $3.66 | 1.17 M | $32.92 M |
07/01/2025 | $4.21 | $3.87 (-8.08%) | $4.68 | $3.55 | 28.24 M | $33.26 M |
06/30/2025 | $3.24 | $3.16 (-2.47%) | $3.28 | $3.11 | 123.61 K | $27.16 M |
06/27/2025 | $3.32 | $3.28 (-1.2%) | $3.36 | $3.13 | 134.61 K | $28.19 M |
06/26/2025 | $3.56 | $3.37 (-5.34%) | $3.91 | $3.23 | 1.45 M | $28.97 M |
06/25/2025 | $3.01 | $3.05 (1.33%) | $3.20 | $2.86 | 359.13 K | $26.22 M |
06/24/2025 | $3.00 | $2.97 (-1%) | $3.04 | $2.76 | 230.86 K | $25.53 M |
06/23/2025 | $2.88 | $2.94 (2.08%) | $3.05 | $2.71 | 213.50 K | $25.27 M |
06/20/2025 | $2.70 | $2.80 (3.7%) | $2.90 | $2.55 | 502.22 K | $24.07 M |
06/18/2025 | $2.18 | $2.48 (13.76%) | $2.48 | $2.14 | 321.20 K | $21.32 M |
06/17/2025 | $2.23 | $2.16 (-3.14%) | $2.25 | $2.14 | 70.52 K | $18.57 M |
06/16/2025 | $2.15 | $2.23 (3.72%) | $2.28 | $2.12 | 123.03 K | $19.17 M |
06/13/2025 | $2.15 | $2.14 (-0.47%) | $2.19 | $2.03 | 169.00 K | $18.39 M |
06/12/2025 | $2.17 | $2.13 (-1.84%) | $2.27 | $2.10 | 113.00 K | $18.31 M |
06/11/2025 | $2.19 | $2.22 (1.37%) | $2.30 | $2.14 | 185.30 K | $19.08 M |
06/10/2025 | $2.23 | $2.11 (-5.38%) | $2.23 | $2.07 | 101.30 K | $18.14 M |
06/09/2025 | $2.12 | $2.14 (0.94%) | $2.23 | $2.06 | 148.96 K | $18.39 M |
06/06/2025 | $2.25 | $2.23 (-0.89%) | $2.32 | $2.16 | 52.20 K | $19.17 M |
06/05/2025 | $2.34 | $2.21 (-5.56%) | $2.39 | $2.20 | 84.42 K | $19.00 M |
06/04/2025 | $2.37 | $2.34 (-1.27%) | $2.43 | $2.24 | 137.94 K | $20.11 M |
06/03/2025 | $2.43 | $2.36 (-2.88%) | $2.47 | $2.30 | 88.13 K | $20.28 M |
06/02/2025 | $2.36 | $2.40 (1.69%) | $2.47 | $2.22 | 132.50 K | $20.63 M |
05/30/2025 | $2.50 | $2.42 (-3.2%) | $2.55 | $2.35 | 142.86 K | $20.80 M |
05/29/2025 | $2.34 | $2.49 (6.41%) | $2.55 | $2.30 | 99.10 K | $21.40 M |
05/28/2025 | $2.33 | $2.29 (-1.72%) | $2.45 | $2.24 | 77.55 K | $19.68 M |
05/27/2025 | $2.28 | $2.27 (-0.44%) | $2.46 | $2.25 | 146.55 K | $19.51 M |
05/23/2025 | $2.10 | $2.28 (8.57%) | $2.49 | $2.07 | 245.90 K | $19.60 M |
05/22/2025 | $2.04 | $2.09 (2.45%) | $2.19 | $1.98 | 135.64 K | $17.96 M |
05/21/2025 | $2.18 | $2.08 (-4.59%) | $2.19 | $2.07 | 88.90 K | $17.88 M |
05/20/2025 | $2.25 | $2.15 (-4.44%) | $2.30 | $2.07 | 275.23 K | $18.48 M |
05/19/2025 | $2.53 | $2.31 (-8.7%) | $2.53 | $2.27 | 164.81 K | $19.86 M |
05/16/2025 | $2.90 | $2.54 (-12.41%) | $2.90 | $2.47 | 365.70 K | $21.83 M |
05/15/2025 | $2.98 | $3.06 (2.68%) | $3.18 | $2.90 | 95.70 K | $26.30 M |
05/14/2025 | $3.13 | $3.04 (-2.88%) | $3.17 | $2.91 | 145.43 K | $26.13 M |
05/13/2025 | $3.15 | $3.14 (-0.32%) | $3.33 | $3.03 | 68.52 K | $26.99 M |
05/12/2025 | $3.07 | $3.14 (2.28%) | $3.15 | $2.99 | 71.70 K | $26.99 M |
05/09/2025 | $2.93 | $3.00 (2.39%) | $3.02 | $2.76 | 53.21 K | $17.67 M |
05/08/2025 | $2.72 | $2.84 (4.41%) | $2.95 | $2.63 | 53.33 K | $16.73 M |
05/07/2025 | $2.63 | $2.73 (3.8%) | $2.73 | $2.55 | 56.40 K | $16.08 M |
05/06/2025 | $2.55 | $2.57 (0.78%) | $2.69 | $2.50 | 63.20 K | $15.14 M |
05/05/2025 | $2.70 | $2.61 (-3.33%) | $2.73 | $2.53 | 52.40 K | $15.37 M |
05/02/2025 | $2.78 | $2.73 (-1.8%) | $2.82 | $2.64 | 73.07 K | $16.08 M |
05/01/2025 | $2.78 | $2.73 (-1.8%) | $2.79 | $2.65 | 89.48 K | $16.08 M |
04/30/2025 | $2.62 | $2.84 (8.4%) | $2.88 | $2.53 | 92.70 K | $16.73 M |
04/29/2025 | $2.70 | $2.64 (-2.22%) | $2.74 | $2.55 | 35.60 K | $15.55 M |
04/28/2025 | $2.69 | $2.68 (-0.37%) | $2.74 | $2.60 | 38.39 K | $15.78 M |
04/25/2025 | $2.64 | $2.63 (-0.38%) | $2.66 | $2.55 | 54.13 K | $17.40 M |
04/24/2025 | $2.53 | $2.71 (7.11%) | $2.71 | $2.46 | 88.85 K | $17.93 M |
04/23/2025 | $2.36 | $2.52 (6.78%) | $2.53 | $2.35 | 97.02 K | $16.67 M |
04/22/2025 | $2.22 | $2.30 (3.6%) | $2.40 | $2.22 | 86.28 K | $15.22 M |
04/21/2025 | $2.15 | $2.20 (2.33%) | $2.26 | $2.10 | 70.41 K | $14.55 M |
04/17/2025 | $2.09 | $2.10 (0.48%) | $2.12 | $1.98 | 81.53 K | $13.89 M |
04/16/2025 | $2.12 | $2.08 (-1.89%) | $2.19 | $2.00 | 208.34 K | $13.76 M |
04/15/2025 | $2.32 | $2.19 (-5.6%) | $2.33 | $2.11 | 79.23 K | $14.49 M |
04/14/2025 | $2.32 | $2.25 (-3.02%) | $2.32 | $2.11 | 98.50 K | $14.88 M |
04/11/2025 | $2.37 | $2.33 (-1.69%) | $2.41 | $2.20 | 39.71 K | $15.41 M |
04/10/2025 | $2.47 | $2.29 (-7.29%) | $2.51 | $2.15 | 80.56 K | $15.15 M |
04/09/2025 | $2.24 | $2.48 (10.71%) | $2.60 | $2.00 | 137.22 K | $16.41 M |