-
5 DAY PERFORMANCE
+18.08% -
1 MONTH PERFORMANCE
+21.21% -
3 MONTH PERFORMANCE
+18.08% -
6 MONTH PERFORMANCE
+53.11% -
YEAR-TO-DATE PERFORMANCE
-74.28% -
1 YEAR PERFORMANCE
-19.80%
Vivos Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.00 | $3.20 (6.67%) | $3.28 | $3.00 | 272,817 | $21.17 M |
| 11/21/2024 | $2.89 | $2.95 (2.08%) | $2.99 | $2.80 | 106,600 | $19.52 M |
| 11/20/2024 | $2.86 | $2.89 (1.05%) | $2.97 | $2.77 | 69,685 | $19.12 M |
| 11/19/2024 | $2.63 | $2.83 (7.6%) | $2.87 | $2.51 | 116,800 | $18.72 M |
| 11/18/2024 | $2.82 | $2.71 (-3.9%) | $2.94 | $2.70 | 162,300 | $17.93 M |
| 11/15/2024 | $3.15 | $2.84 (-9.84%) | $3.15 | $2.76 | 225,221 | $18.79 M |
| 11/14/2024 | $3.12 | $3.12 (0%) | $3.23 | $2.95 | 228,500 | $20.64 M |
| 11/13/2024 | $3.25 | $3.12 (-4%) | $3.25 | $2.99 | 193,714 | $20.64 M |
| 11/12/2024 | $3.25 | $3.21 (-1.23%) | $3.25 | $3.01 | 148,737 | $21.24 M |
| 11/11/2024 | $3.17 | $3.21 (1.26%) | $3.48 | $3.07 | 509,400 | $21.24 M |
| 11/08/2024 | $2.87 | $3.09 (7.67%) | $3.25 | $2.82 | 339,238 | $20.44 M |
| 11/07/2024 | $2.74 | $2.84 (3.65%) | $2.89 | $2.68 | 152,000 | $18.79 M |
| 11/06/2024 | $2.68 | $2.71 (1.12%) | $2.77 | $2.67 | 73,000 | $17.93 M |
| 11/05/2024 | $2.71 | $2.65 (-2.21%) | $2.71 | $2.65 | 30,883 | $17.53 M |
| 11/04/2024 | $2.70 | $2.69 (-0.37%) | $2.75 | $2.61 | 54,342 | $17.80 M |
| 11/01/2024 | $2.54 | $2.68 (5.51%) | $2.73 | $2.54 | 87,500 | $17.73 M |
| 10/31/2024 | $2.73 | $2.52 (-7.69%) | $2.73 | $2.52 | 108,048 | $16.67 M |
| 10/30/2024 | $2.90 | $2.70 (-6.9%) | $2.90 | $2.69 | 139,712 | $17.86 M |
| 10/29/2024 | $2.93 | $2.90 (-1.02%) | $2.93 | $2.77 | 76,982 | $19.18 M |
| 10/28/2024 | $2.71 | $2.90 (7.01%) | $2.99 | $2.62 | 399,838 | $19.18 M |
| 10/25/2024 | $2.70 | $2.65 (-1.85%) | $2.76 | $2.65 | 79,240 | $17.53 M |
| 10/24/2024 | $2.66 | $2.67 (0.38%) | $2.69 | $2.56 | 87,315 | $17.66 M |
| 10/23/2024 | $2.66 | $2.64 (-0.75%) | $2.66 | $2.56 | 70,317 | $17.46 M |
| 10/22/2024 | $2.70 | $2.63 (-2.59%) | $2.71 | $2.52 | 77,934 | $17.40 M |
| 10/21/2024 | $2.67 | $2.70 (1.12%) | $2.95 | $2.61 | 339,331 | $17.86 M |
| 10/18/2024 | $2.45 | $2.67 (8.98%) | $2.74 | $2.40 | 188,045 | $17.66 M |
| 10/17/2024 | $2.50 | $2.44 (-2.4%) | $2.53 | $2.40 | 82,035 | $16.14 M |
| 10/16/2024 | $2.43 | $2.53 (4.12%) | $2.55 | $2.42 | 75,624 | $16.74 M |
| 10/15/2024 | $2.44 | $2.47 (1.23%) | $2.54 | $2.38 | 69,425 | $16.34 M |
| 10/14/2024 | $2.51 | $2.46 (-1.99%) | $2.59 | $2.43 | 105,900 | $16.27 M |
| 10/11/2024 | $2.32 | $2.53 (9.05%) | $2.53 | $2.30 | 85,638 | $16.74 M |
| 10/10/2024 | $2.27 | $2.31 (1.76%) | $2.43 | $2.23 | 152,806 | $15.28 M |
| 10/09/2024 | $2.39 | $2.29 (-4.18%) | $2.40 | $2.27 | 146,226 | $15.15 M |
| 10/08/2024 | $2.41 | $2.41 (0%) | $2.52 | $2.37 | 253,100 | $15.94 M |
| 10/07/2024 | $2.51 | $2.42 (-3.59%) | $2.58 | $2.39 | 96,419 | $16.01 M |
| 10/04/2024 | $2.59 | $2.51 (-3.09%) | $2.61 | $2.50 | 78,600 | $16.60 M |
| 10/03/2024 | $2.37 | $2.50 (5.49%) | $2.52 | $2.31 | 135,243 | $16.54 M |
| 10/02/2024 | $2.49 | $2.43 (-2.41%) | $2.50 | $2.39 | 227,300 | $16.08 M |
| 10/01/2024 | $2.60 | $2.52 (-3.08%) | $2.62 | $2.43 | 205,032 | $16.67 M |
| 09/30/2024 | $2.67 | $2.61 (-2.25%) | $2.81 | $2.60 | 167,253 | $17.27 M |
| 09/27/2024 | $3.06 | $2.70 (-11.76%) | $3.09 | $2.63 | 989,725 | $17.86 M |
| 09/26/2024 | $3.24 | $3.06 (-5.56%) | $3.29 | $3.01 | 235,942 | $20.24 M |
| 09/25/2024 | $3.02 | $3.24 (7.28%) | $3.35 | $3.02 | 424,278 | $21.43 M |
| 09/24/2024 | $2.91 | $3.04 (4.47%) | $3.15 | $2.90 | 308,846 | $20.11 M |
| 09/23/2024 | $3.04 | $2.93 (-3.62%) | $3.18 | $2.93 | 413,836 | $19.38 M |
| 09/20/2024 | $3.18 | $3.08 (-3.14%) | $3.33 | $2.78 | 885,611 | $20.38 M |
| 09/19/2024 | $3.28 | $3.22 (-1.83%) | $3.29 | $2.93 | 3.65 M | $21.30 M |
| 09/18/2024 | $3.42 | $4.13 (20.76%) | $5.95 | $3.02 | 74.20 M | $27.32 M |
| 09/17/2024 | $3.00 | $2.80 (-6.67%) | $3.15 | $2.70 | 168,207 | $18.52 M |
| 09/16/2024 | $3.10 | $2.95 (-4.84%) | $3.10 | $2.86 | 16,940 | $19.52 M |
| 09/13/2024 | $2.88 | $2.95 (2.43%) | $3.00 | $2.77 | 16,319 | $19.52 M |
| 09/12/2024 | $3.00 | $2.86 (-4.67%) | $3.00 | $2.80 | 31,000 | $18.92 M |
| 09/11/2024 | $2.98 | $3.04 (2.01%) | $3.15 | $2.90 | 52,100 | $20.11 M |
| 09/10/2024 | $2.97 | $3.02 (1.68%) | $3.30 | $2.88 | 111,720 | $19.98 M |
| 09/09/2024 | $2.79 | $2.96 (6.09%) | $2.99 | $2.65 | 63,100 | $19.58 M |
| 09/06/2024 | $2.70 | $2.62 (-2.96%) | $2.70 | $2.50 | 30,382 | $17.33 M |
| 09/05/2024 | $2.63 | $2.64 (0.38%) | $2.72 | $2.57 | 13,800 | $17.46 M |
| 09/04/2024 | $2.69 | $2.58 (-4.09%) | $2.76 | $2.51 | 34,000 | $17.07 M |
| 09/03/2024 | $2.62 | $2.61 (-0.38%) | $2.80 | $2.59 | 34,600 | $17.27 M |
| 08/30/2024 | $2.83 | $2.71 (-4.24%) | $2.86 | $2.70 | 15,224 | $17.93 M |
| 08/29/2024 | $2.63 | $2.89 (9.89%) | $3.07 | $2.63 | 51,891 | $19.12 M |
| 08/28/2024 | $2.99 | $2.60 (-13.04%) | $2.99 | $2.50 | 45,100 | $17.20 M |
| 08/27/2024 | $2.94 | $2.80 (-4.76%) | $2.94 | $2.78 | 21,326 | $18.52 M |
| 08/26/2024 | $2.76 | $2.91 (5.43%) | $2.94 | $2.76 | 48,500 | $19.25 M |
| 08/23/2024 | $2.73 | $2.71 (-0.73%) | $2.79 | $2.61 | 23,946 | $17.93 M |