Vapotherm, Inc. - VAPO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 19, 2024	2.17	2.17	2.17	2.17	2.17	51,531
September 18, 2024	2.17	2.18	2.18	2.18	2.16	2,770
September 17, 2024	2.17	2.17	2.17	2.17	2.17	2,256
September 16, 2024	2.16	2.17	2.17	2.17	2.16	1,074
September 13, 2024	2.17	2.16	2.16	2.17	2.16	380
September 12, 2024	2.16	2.16	2.16	2.16	2.16	3,503
September 11, 2024	2.17	2.17	2.17	2.17	2.17	14,494
September 10, 2024	2.18	2.18	2.18	2.18	2.18	119
September 09, 2024	2.16	2.17	2.17	2.17	2.16	23,560
September 06, 2024	2.17	2.17	2.17	2.17	2.16	1,237
September 05, 2024	2.16	2.16	2.16	2.16	2.16	850
September 04, 2024	2.16	2.16	2.16	2.17	2.16	11,500
September 03, 2024	2.16	2.16	2.16	2.16	2.15	22,463
August 30, 2024	2.16	2.16	2.16	2.16	2.16	5,247
August 29, 2024	2.16	2.16	2.16	2.17	2.15	17,242
August 28, 2024	2.15	2.15	2.15	2.15	2.15	0
August 27, 2024	2.15	2.15	2.15	2.15	2.15	688
August 26, 2024	2.16	2.15	2.15	2.17	2.15	5,824
August 23, 2024	2.16	2.15	2.15	2.17	2.15	6,869
August 22, 2024	2.16	2.16	2.16	2.16	2.15	24,768
August 21, 2024	2.15	2.16	2.16	2.16	2.15	6,025
August 20, 2024	2.15	2.16	2.16	2.17	2.15	30,662
August 19, 2024	2.15	2.16	2.16	2.16	2.14	144,297
August 16, 2024	2.15	2.15	2.15	2.15	2.15	62,967
August 15, 2024	2.14	2.16	2.16	2.16	2.14	25,774
August 14, 2024	2.14	2.14	2.14	2.14	2.14	0
August 13, 2024	2.13	2.14	2.14	2.14	2.13	15,102
August 12, 2024	2.12	2.13	2.13	2.13	2.12	3,783
August 09, 2024	2.14	2.13	2.13	2.14	2.13	11,189
August 08, 2024	2.12	2.12	2.12	2.12	2.12	148
August 07, 2024	2.12	2.12	2.12	2.12	2.12	0
August 06, 2024	2.12	2.12	2.12	2.12	2.12	153
August 05, 2024	2.12	2.12	2.12	2.12	2.1	7,504
August 02, 2024	2.14	2.14	2.14	2.14	2.14	15,069
August 01, 2024	2.14	2.13	2.13	2.14	2.13	11,779
July 31, 2024	2.14	2.14	2.14	2.14	2.13	9,678
July 30, 2024	2.13	2.13	2.13	2.14	2.12	56,074
July 29, 2024	2.13	2.14	2.14	2.16	2.13	19,446
July 26, 2024	2.13	2.13	2.13	2.13	2.13	3,700
July 25, 2024	2.15	2.13	2.13	2.15	2.1	5,704
July 24, 2024	2.16	2.16	2.16	2.16	2.16	0
July 23, 2024	2.16	2.16	2.16	2.16	2.16	0
July 22, 2024	2.14	2.16	2.16	2.16	2.14	38,368
July 19, 2024	2.15	2.15	2.15	2.15	2.14	85,877
July 18, 2024	2.15	2.15	2.15	2.16	2.14	754
July 17, 2024	2.15	2.15	2.15	2.15	2.15	1,243
July 16, 2024	2.15	2.15	2.15	2.15	2.15	328
July 15, 2024	2.15	2.14	2.14	2.15	2.13	9,223
July 12, 2024	2.12	2.13	2.13	2.17	2.12	28,889
July 11, 2024	2.11	2.11	2.11	2.11	2.11	166
July 10, 2024	2.12	2.12	2.12	2.13	2.11	1,876
July 09, 2024	2.12	2.12	2.12	2.13	2.12	23,353
July 08, 2024	2.02	2.11	2.11	2.12	2.02	54,439
July 05, 2024	2.09	2.05	2.05	2.1	1.92	248,587
July 03, 2024	2.1	2.1	2.1	2.11	2.1	1,743
July 02, 2024	2.1	2.11	2.11	2.11	2.06	36,550
July 01, 2024	2.1	2.12	2.12	2.12	2.1	5,512
June 28, 2024	2.13	2.12	2.12	2.14	2.1	4,852
June 27, 2024	2.09	2.14	2.14	2.14	2.07	18,836
June 26, 2024	2.12	2.1	2.1	2.13	2.09	23,974

Vapotherm, Inc. (VAPO) NYSE