5 DAY PERFORMANCE
+14.91%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
-8.03%
6 MONTH PERFORMANCE
+43.73%
YEAR-TO-DATE PERFORMANCE
-1.17%
1 YEAR PERFORMANCE
-5.99%
Vivos Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.42 | $3.27 (-4.39%) | $3.49 | $3.16 | 58,235 | $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 |
| 01/31/2025 | $3.95 | $3.97 (0.51%) | $4.10 | $3.90 | 115,400 | $26.26 M |
| 01/30/2025 | $4.26 | $3.93 (-7.75%) | $4.44 | $3.85 | 269,827 | $26.00 M |
| 01/29/2025 | $4.13 | $4.24 (2.66%) | $4.36 | $4.07 | 64,686 | $28.05 M |
| 01/28/2025 | $4.14 | $4.12 (-0.48%) | $4.25 | $4.05 | 134,915 | $27.26 M |
| 01/27/2025 | $4.50 | $4.22 (-6.22%) | $4.60 | $4.07 | 324,716 | $27.92 M |
| 01/24/2025 | $4.80 | $4.76 (-0.83%) | $5.12 | $4.71 | 199,302 | $31.49 M |
| 01/23/2025 | $4.94 | $4.71 (-4.66%) | $4.97 | $4.56 | 368,100 | $31.16 M |
| 01/22/2025 | $5.40 | $5.03 (-6.85%) | $5.46 | $4.94 | 328,768 | $33.28 M |
| 01/21/2025 | $5.83 | $5.61 (-3.77%) | $5.83 | $5.31 | 242,200 | $37.11 M |
| 01/17/2025 | $6.04 | $5.74 (-4.97%) | $6.28 | $5.61 | 628,727 | $37.97 M |
| 01/16/2025 | $5.09 | $5.95 (16.9%) | $5.97 | $4.94 | 560,800 | $39.36 M |
| 01/15/2025 | $5.13 | $5.12 (-0.19%) | $5.37 | $4.97 | 222,100 | $33.87 M |
| 01/14/2025 | $4.79 | $5.06 (5.64%) | $5.35 | $4.63 | 287,872 | $33.47 M |
| 01/13/2025 | $5.10 | $4.85 (-4.9%) | $5.22 | $4.41 | 538,988 | $32.08 M |
| 01/10/2025 | $4.26 | $5.08 (19.25%) | $5.14 | $4.20 | 826,400 | $33.61 M |
| 01/08/2025 | $4.36 | $4.37 (0.23%) | $4.39 | $4.05 | 317,619 | $28.91 M |
| 01/07/2025 | $4.28 | $4.35 (1.64%) | $4.40 | $4.07 | 224,500 | $28.78 M |
| 01/06/2025 | $4.45 | $4.24 (-4.72%) | $4.48 | $4.12 | 228,544 | $28.05 M |
| 01/03/2025 | $4.28 | $4.37 (2.1%) | $4.55 | $4.18 | 218,830 | $28.91 M |
| 01/02/2025 | $4.37 | $4.25 (-2.75%) | $4.48 | $4.11 | 139,304 | $28.12 M |
| 12/31/2024 | $4.49 | $4.29 (-4.45%) | $4.49 | $4.04 | 325,309 | $28.38 M |
| 12/30/2024 | $4.52 | $4.44 (-1.77%) | $4.52 | $4.18 | 311,722 | $29.37 M |
| 12/27/2024 | $4.71 | $4.65 (-1.27%) | $4.75 | $4.41 | 226,011 | $30.76 M |
| 12/26/2024 | $4.82 | $4.76 (-1.24%) | $4.89 | $4.53 | 144,800 | $31.49 M |
| 12/24/2024 | $5.15 | $4.81 (-6.6%) | $5.15 | $4.59 | 244,300 | $31.82 M |
| 12/23/2024 | $4.75 | $5.12 (7.79%) | $5.24 | $4.01 | 686,700 | $33.87 M |
| 12/20/2024 | $4.69 | $4.98 (6.18%) | $5.12 | $4.61 | 241,200 | $32.94 M |
| 12/19/2024 | $4.66 | $4.66 (0%) | $4.83 | $4.54 | 143,711 | $30.83 M |
| 12/18/2024 | $4.90 | $4.54 (-7.35%) | $4.99 | $4.45 | 207,800 | $30.03 M |
| 12/17/2024 | $5.05 | $4.90 (-2.97%) | $5.17 | $4.66 | 139,000 | $32.42 M |
| 12/16/2024 | $4.97 | $4.95 (-0.4%) | $5.43 | $4.79 | 557,500 | $32.75 M |
| 12/13/2024 | $4.62 | $4.61 (-0.22%) | $4.66 | $4.14 | 209,011 | $30.50 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.
