5 DAY PERFORMANCE
+7.98%
1 MONTH PERFORMANCE
+7.98%
3 MONTH PERFORMANCE
-28.46%
6 MONTH PERFORMANCE
+5.97%
YEAR-TO-DATE PERFORMANCE
-33.80%
1 YEAR PERFORMANCE
+12.25%
Vivos Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.62 | $2.84 (8.4%) | $2.88 | $2.53 | 66,010 | $18.79 M |
| 04/29/2025 | $2.70 | $2.64 (-2.22%) | $2.74 | $2.55 | 35,600 | $17.46 M |
| 04/28/2025 | $2.69 | $2.68 (-0.37%) | $2.74 | $2.60 | 38,385 | $17.73 M |
| 04/25/2025 | $2.64 | $2.63 (-0.38%) | $2.66 | $2.55 | 54,134 | $17.40 M |
| 04/24/2025 | $2.53 | $2.71 (7.11%) | $2.71 | $2.46 | 88,852 | $17.93 M |
| 04/23/2025 | $2.36 | $2.52 (6.78%) | $2.53 | $2.35 | 97,020 | $16.67 M |
| 04/22/2025 | $2.22 | $2.30 (3.6%) | $2.40 | $2.22 | 86,275 | $15.22 M |
| 04/21/2025 | $2.15 | $2.20 (2.33%) | $2.26 | $2.10 | 70,410 | $14.55 M |
| 04/17/2025 | $2.09 | $2.10 (0.48%) | $2.12 | $1.98 | 81,525 | $13.89 M |
| 04/16/2025 | $2.12 | $2.08 (-1.89%) | $2.19 | $2.00 | 208,337 | $13.76 M |
| 04/15/2025 | $2.32 | $2.19 (-5.6%) | $2.33 | $2.11 | 79,234 | $14.49 M |
| 04/14/2025 | $2.32 | $2.25 (-3.02%) | $2.32 | $2.11 | 98,500 | $14.88 M |
| 04/11/2025 | $2.37 | $2.33 (-1.69%) | $2.41 | $2.20 | 39,707 | $15.41 M |
| 04/10/2025 | $2.47 | $2.29 (-7.29%) | $2.51 | $2.15 | 80,558 | $15.15 M |
| 04/09/2025 | $2.24 | $2.48 (10.71%) | $2.60 | $2.00 | 137,223 | $16.41 M |
| 04/08/2025 | $2.53 | $2.23 (-11.86%) | $2.60 | $2.18 | 100,199 | $14.75 M |
| 04/07/2025 | $2.44 | $2.52 (3.28%) | $2.58 | $2.37 | 49,730 | $16.67 M |
| 04/04/2025 | $2.49 | $2.55 (2.41%) | $2.65 | $2.42 | 50,056 | $16.87 M |
| 04/03/2025 | $2.53 | $2.57 (1.58%) | $2.62 | $2.44 | 79,300 | $17.00 M |
| 04/02/2025 | $2.61 | $2.57 (-1.53%) | $2.74 | $2.38 | 160,508 | $17.00 M |
| 04/01/2025 | $2.82 | $2.63 (-6.74%) | $2.89 | $2.58 | 168,340 | $17.40 M |
| 03/31/2025 | $3.16 | $2.85 (-9.81%) | $3.17 | $2.81 | 145,429 | $18.85 M |
| 03/28/2025 | $3.16 | $3.11 (-1.58%) | $3.36 | $2.84 | 125,838 | $20.57 M |
| 03/27/2025 | $3.24 | $3.19 (-1.54%) | $3.28 | $3.07 | 41,318 | $21.10 M |
| 03/26/2025 | $3.36 | $3.20 (-4.76%) | $3.50 | $3.17 | 76,800 | $21.17 M |
| 03/25/2025 | $3.65 | $3.49 (-4.38%) | $3.81 | $3.36 | 66,900 | $23.09 M |
| 03/24/2025 | $3.69 | $3.71 (0.54%) | $3.75 | $3.50 | 43,230 | $24.54 M |
| 03/21/2025 | $3.52 | $3.60 (2.27%) | $3.68 | $3.45 | 62,043 | $23.82 M |
| 03/20/2025 | $3.56 | $3.51 (-1.4%) | $3.70 | $3.50 | 39,401 | $23.22 M |
| 03/19/2025 | $3.48 | $3.53 (1.44%) | $3.60 | $3.41 | 32,222 | $23.35 M |
| 03/18/2025 | $3.60 | $3.55 (-1.39%) | $3.61 | $3.36 | 34,509 | $23.48 M |
| 03/17/2025 | $3.31 | $3.58 (8.16%) | $3.65 | $3.31 | 69,240 | $23.68 M |
| 03/14/2025 | $3.17 | $3.30 (4.1%) | $3.33 | $3.10 | 50,331 | $21.83 M |
| 03/13/2025 | $3.24 | $3.16 (-2.47%) | $3.35 | $3.07 | 73,485 | $20.90 M |
| 03/12/2025 | $3.42 | $3.27 (-4.39%) | $3.49 | $3.16 | 58,800 | $21.63 M |
| 03/11/2025 | $3.35 | $3.36 (0.3%) | $3.43 | $3.23 | 52,822 | $22.23 M |
| 03/10/2025 | $3.61 | $3.23 (-10.53%) | $3.61 | $3.22 | 116,201 | $21.37 M |
| 03/07/2025 | $3.70 | $3.69 (-0.27%) | $3.81 | $3.51 | 73,352 | $24.41 M |
| 03/06/2025 | $3.46 | $3.72 (7.51%) | $3.81 | $3.35 | 177,811 | $24.61 M |
| 03/05/2025 | $3.28 | $3.46 (5.49%) | $3.57 | $3.20 | 73,500 | $22.89 M |
| 03/04/2025 | $3.23 | $3.24 (0.31%) | $3.29 | $3.07 | 87,400 | $21.43 M |
| 03/03/2025 | $3.52 | $3.30 (-6.25%) | $3.52 | $3.22 | 147,900 | $21.83 M |
| 02/28/2025 | $3.35 | $3.47 (3.58%) | $3.51 | $3.32 | 53,700 | $22.96 M |
| 02/27/2025 | $3.42 | $3.39 (-0.88%) | $3.50 | $3.31 | 129,462 | $22.43 M |
| 02/26/2025 | $3.34 | $3.45 (3.29%) | $3.55 | $3.30 | 70,354 | $22.82 M |
| 02/25/2025 | $3.55 | $3.35 (-5.63%) | $3.64 | $3.10 | 231,850 | $22.16 M |
| 02/24/2025 | $3.12 | $3.46 (10.9%) | $3.57 | $3.07 | 948,905 | $22.89 M |
| 02/21/2025 | $3.25 | $3.12 (-4%) | $3.33 | $3.01 | 152,411 | $20.64 M |
| 02/20/2025 | $3.31 | $3.29 (-0.6%) | $3.34 | $3.13 | 94,318 | $21.76 M |
| 02/19/2025 | $3.55 | $3.31 (-6.76%) | $3.68 | $3.24 | 253,342 | $21.90 M |
| 02/18/2025 | $3.98 | $3.54 (-11.06%) | $4.27 | $3.40 | 506,511 | $23.42 M |
| 02/14/2025 | $3.95 | $4.00 (1.27%) | $4.27 | $3.92 | 146,756 | $26.46 M |
| 02/13/2025 | $3.87 | $4.25 (9.82%) | $4.25 | $3.87 | 116,146 | $28.12 M |
| 02/12/2025 | $3.86 | $3.88 (0.52%) | $3.95 | $3.75 | 146,798 | $25.67 M |
| 02/11/2025 | $4.11 | $3.94 (-4.14%) | $4.13 | $3.90 | 74,964 | $26.06 M |
| 02/10/2025 | $4.07 | $4.13 (1.47%) | $4.23 | $4.00 | 56,400 | $27.32 M |
| 02/07/2025 | $4.05 | $4.05 (0%) | $4.07 | $3.77 | 125,008 | $26.79 M |
| 02/06/2025 | $4.08 | $4.05 (-0.74%) | $4.11 | $3.85 | 119,633 | $26.79 M |
| 02/05/2025 | $3.82 | $4.11 (7.59%) | $4.27 | $3.81 | 164,685 | $27.19 M |
| 02/04/2025 | $3.89 | $3.81 (-2.06%) | $3.96 | $3.74 | 131,236 | $25.20 M |
| 02/03/2025 | $3.90 | $3.90 (0%) | $4.12 | $3.74 | 134,552 | $25.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
