-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.59% -
3 MONTH PERFORMANCE
+2.36% -
6 MONTH PERFORMANCE
+63.16% -
YEAR-TO-DATE PERFORMANCE
+117.00% -
1 YEAR PERFORMANCE
-14.23%
Vapotherm, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $2.17 | $2.17 (0%) | $2.17 | $2.17 | 51,531 | $13.98 M |
| 09/18/2024 | $2.17 | $2.18 (0.69%) | $2.18 | $2.16 | 2,770 | $14.05 M |
| 09/17/2024 | $2.17 | $2.17 (0%) | $2.17 | $2.17 | 2,256 | $13.98 M |
| 09/16/2024 | $2.16 | $2.17 (0.46%) | $2.17 | $2.16 | 1,074 | $13.98 M |
| 09/13/2024 | $2.17 | $2.16 (-0.32%) | $2.17 | $2.16 | 380 | $13.92 M |
| 09/12/2024 | $2.16 | $2.16 (0%) | $2.16 | $2.16 | 3,503 | $13.92 M |
| 09/11/2024 | $2.18 | $2.18 (0%) | $2.18 | $2.18 | 14,494 | $14.01 M |
| 09/10/2024 | $2.18 | $2.18 (0%) | $2.18 | $2.18 | 119 | $14.05 M |
| 09/09/2024 | $2.16 | $2.17 (0.46%) | $2.17 | $2.16 | 23,560 | $13.98 M |
| 09/06/2024 | $2.17 | $2.17 (0.12%) | $2.17 | $2.16 | 1,237 | $13.98 M |
| 09/05/2024 | $2.16 | $2.16 (0%) | $2.16 | $2.16 | 850 | $13.92 M |
| 09/04/2024 | $2.16 | $2.16 (0%) | $2.17 | $2.16 | 11,500 | $13.92 M |
| 09/03/2024 | $2.16 | $2.16 (0%) | $2.16 | $2.15 | 22,463 | $13.92 M |
| 08/30/2024 | $2.16 | $2.16 (-0.27%) | $2.16 | $2.16 | 5,247 | $13.90 M |
| 08/29/2024 | $2.16 | $2.16 (0%) | $2.17 | $2.15 | 17,242 | $13.92 M |
| 08/28/2024 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 0 | $13.85 M |
| 08/27/2024 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 688 | $13.85 M |
| 08/26/2024 | $2.16 | $2.15 (-0.46%) | $2.17 | $2.15 | 5,824 | $13.85 M |
| 08/23/2024 | $2.16 | $2.15 (-0.46%) | $2.17 | $2.15 | 6,869 | $13.85 M |
| 08/22/2024 | $2.16 | $2.16 (0%) | $2.16 | $2.15 | 24,768 | $13.92 M |
| 08/21/2024 | $2.15 | $2.16 (0.33%) | $2.16 | $2.15 | 6,025 | $13.90 M |
| 08/20/2024 | $2.16 | $2.16 (0.11%) | $2.17 | $2.16 | 30,662 | $13.90 M |
| 08/19/2024 | $2.15 | $2.16 (0.47%) | $2.16 | $2.14 | 144,297 | $13.92 M |
| 08/16/2024 | $2.15 | $2.15 (-0.16%) | $2.16 | $2.15 | 62,967 | $13.85 M |
| 08/15/2024 | $2.14 | $2.16 (0.93%) | $2.16 | $2.14 | 25,774 | $13.92 M |
| 08/14/2024 | $2.14 | $2.14 (0%) | $2.14 | $2.14 | 0 | $13.79 M |
| 08/13/2024 | $2.13 | $2.14 (0.47%) | $2.14 | $2.13 | 15,102 | $13.79 M |
| 08/12/2024 | $2.12 | $2.13 (0.47%) | $2.13 | $2.12 | 3,783 | $13.72 M |
| 08/09/2024 | $2.14 | $2.13 (-0.47%) | $2.14 | $2.13 | 11,189 | $13.72 M |
| 08/08/2024 | $2.12 | $2.12 (0%) | $2.12 | $2.12 | 148 | $13.63 M |
| 08/07/2024 | $2.12 | $2.12 (0%) | $2.12 | $2.12 | 0 | $13.63 M |
| 08/06/2024 | $2.12 | $2.12 (0%) | $2.12 | $2.12 | 153 | $13.63 M |
| 08/05/2024 | $2.12 | $2.12 (0%) | $2.12 | $2.10 | 7,504 | $13.63 M |
| 08/02/2024 | $2.14 | $2.14 (0.19%) | $2.14 | $2.14 | 15,069 | $13.76 M |
| 08/01/2024 | $2.14 | $2.14 (-0.23%) | $2.14 | $2.13 | 11,779 | $13.73 M |
| 07/31/2024 | $2.14 | $2.14 (0%) | $2.14 | $2.13 | 9,678 | $13.76 M |
| 07/30/2024 | $2.13 | $2.13 (0%) | $2.14 | $2.12 | 56,074 | $13.70 M |
| 07/29/2024 | $2.13 | $2.14 (0.47%) | $2.16 | $2.13 | 19,446 | $13.76 M |
| 07/26/2024 | $2.13 | $2.13 (0%) | $2.13 | $2.13 | 3,700 | $13.70 M |
| 07/25/2024 | $2.15 | $2.13 (-1.07%) | $2.15 | $2.10 | 5,704 | $13.68 M |
| 07/24/2024 | $2.16 | $2.16 (0%) | $2.16 | $2.16 | 0 | $13.89 M |
| 07/23/2024 | $2.16 | $2.16 (0%) | $2.16 | $2.16 | 0 | $13.89 M |
| 07/22/2024 | $2.14 | $2.16 (0.93%) | $2.16 | $2.14 | 38,368 | $13.89 M |
| 07/19/2024 | $2.15 | $2.15 (0%) | $2.15 | $2.14 | 85,877 | $13.83 M |
| 07/18/2024 | $2.15 | $2.15 (0%) | $2.16 | $2.14 | 754 | $13.83 M |
| 07/17/2024 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 1,243 | $13.83 M |
| 07/16/2024 | $2.15 | $2.15 (0%) | $2.15 | $2.15 | 328 | $13.83 M |
| 07/15/2024 | $2.15 | $2.14 (-0.65%) | $2.15 | $2.13 | 9,223 | $13.76 M |
| 07/12/2024 | $2.12 | $2.13 (0.47%) | $2.17 | $2.12 | 28,889 | $13.70 M |
| 07/11/2024 | $2.11 | $2.11 (0%) | $2.11 | $2.11 | 166 | $13.57 M |
| 07/10/2024 | $2.12 | $2.12 (0%) | $2.13 | $2.11 | 1,876 | $13.63 M |
| 07/09/2024 | $2.12 | $2.12 (0.17%) | $2.13 | $2.12 | 23,353 | $13.66 M |
| 07/08/2024 | $2.02 | $2.11 (4.46%) | $2.12 | $2.02 | 54,439 | $13.57 M |
| 07/05/2024 | $2.09 | $2.05 (-1.91%) | $2.10 | $1.92 | 248,587 | $13.18 M |
| 07/03/2024 | $2.10 | $2.10 (0%) | $2.11 | $2.10 | 1,743 | $13.50 M |
| 07/02/2024 | $2.10 | $2.11 (0.48%) | $2.11 | $2.06 | 36,550 | $13.57 M |
| 07/01/2024 | $2.10 | $2.12 (0.95%) | $2.12 | $2.10 | 5,512 | $13.63 M |