ストックスクリーナーアプリを入手
0.0843
6.12%
-0.0055
Vivos Inc (RDGL) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-04-02 | $0.09 | $0.078 | $0.012 | 704,683.0 | -6.12% |
| 2026-04-01 | $0.09 | $0.0822 | $0.0078 | 665,194.0 | -0.11% |
| 2026-03-31 | $0.09 | $0.0867 | $0.0033 | 125,171.0 | +0.00% |
| 2026-03-30 | $0.09 | $0.0851 | $0.0049 | 450,017.0 | -0.11% |
| 2026-03-27 | $0.09 | $0.083 | $0.007 | 371,272.0 | +0.56% |
| 2026-03-26 | $0.09 | $0.0871 | $0.0029 | 187,670.0 | -0.33% |
| 2026-03-25 | $0.0899 | $0.081 | $0.0089 | 246,829.0 | +2.05% |
| 2026-03-24 | $0.0888 | $0.075 | $0.0138 | 336,469.0 | -1.12% |
| 2026-03-23 | $0.0895 | $0.084 | $0.0055 | 288,425.0 | -1.11% |
| 2026-03-20 | $0.0943 | $0.0889 | $0.0054 | 1,214,686.0 | -2.91% |
| 2026-03-19 | $0.094 | $0.087 | $0.007 | 707,349.0 | +5.46% |
| 2026-03-18 | $0.0899 | $0.083 | $0.0069 | 370,288.0 | -1.90% |
| 2026-03-17 | $0.0896 | $0.085 | $0.0046 | 301,278.0 | +3.46% |
| 2026-03-16 | $0.0897 | $0.085 | $0.0047 | 430,320.0 | -1.37% |
| 2026-03-13 | $0.0878 | $0.0837 | $0.0041 | 278,036.0 | +3.42% |
| 2026-03-12 | $0.085 | $0.0828 | $0.0022 | 696,656.0 | +1.07% |
| 2026-03-11 | $0.0847 | $0.0801 | $0.0046 | 342,292.0 | +2.69% |
| 2026-03-10 | $0.0833 | $0.0765 | $0.0068 | 164,449.0 | +3.54% |
| 2026-03-09 | $0.079 | $0.0705 | $0.0085 | 363,308.0 | +2.46% |
| 2026-03-06 | $0.0809 | $0.0741 | $0.0068 | 362,280.0 | -1.03% |
| 2026-03-05 | $0.081 | $0.0733 | $0.0077 | 215,736.0 | -2.01% |
Vivos Inc (RDGL) 株の年ごとの株価履歴
この詳細な分析では、Vivos Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はRDGL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Vivos Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のVivos Inc (RDGL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-04 | $0.09 | $0.078 | $0.012 | 2,074,600.0 | -6.23% |
| 2026-03 | $0.0943 | $0.0661 | $0.0282 | 9,397,974.0 | +6.28% |
| 2026-02 | $0.0887 | $0.0642 | $0.0245 | 11,141,211.0 | +24.39% |
| 2026-01 | $0.0738 | $0.0605 | $0.0133 | 10,567,271.0 | -1.31% |
2025年のVivos Inc (RDGL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $0.074 | $0.0596 | $0.0144 | 10,982,558.0 | -12.19% |
| 2025-11 | $0.098 | $0.0481 | $0.0499 | 30,956,341.0 | -6.23% |
| 2025-10 | $0.0933 | $0.07 | $0.0233 | 13,179,271.0 | -14.92% |
| 2025-09 | $0.116 | $0.0849 | $0.0311 | 18,348,054.0 | -18.69% |
| 2025-08 | $0.1435 | $0.0425 | $0.101 | 59,380,888.0 | -5.28% |
| 2025-07 | $0.1547 | $0.106 | $0.0487 | 31,113,690.0 | +4.72% |
| 2025-06 | $0.14 | $0.1081 | $0.0319 | 11,246,468.0 | -12.48% |
| 2025-05 | $0.154 | $0.1109 | $0.0431 | 13,635,340.0 | -7.84% |
| 2025-04 | $0.1657 | $0.0854 | $0.0803 | 21,068,279.0 | +14.02% |
| 2025-03 | $0.127 | $0.106 | $0.021 | 7,775,183.0 | +12.96% |
| 2025-02 | $0.1739 | $0.1052 | $0.0687 | 26,318,634.0 | -9.24% |
| 2025-01 | $0.158 | $0.10 | $0.058 | 26,208,951.0 | +3.57% |
2024年のVivos Inc (RDGL) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.16 | $0.0611 | $0.0989 | 29,940,410.0 | +30.12% |
| 2024-11 | $0.126 | $0.0813 | $0.0447 | 26,157,126.0 | -27.41% |
| 2024-10 | $0.18 | $0.1205 | $0.0595 | 16,746,819.0 | -23.96% |
| 2024-09 | $0.184 | $0.103 | $0.081 | 22,980,062.0 | +21.64% |
| 2024-08 | $0.1404 | $0.0805 | $0.0599 | 25,549,139.0 | +54.07% |
| 2024-07 | $0.2099 | $0.0775 | $0.1324 | 44,770,472.0 | -57.10% |
| 2024-06 | $0.255 | $0.1521 | $0.1029 | 33,590,901.0 | +16.62% |
| 2024-05 | $0.242 | $0.1377 | $0.1043 | 49,894,216.0 | +1.16% |
| 2024-04 | $0.18 | $0.0704 | $0.1096 | 34,528,052.0 | +138.59% |
| 2024-03 | $0.0774 | $0.0521 | $0.0253 | 9,742,910.0 | +39.85% |
| 2024-02 | $0.0597 | $0.049 | $0.0107 | 14,072,449.0 | -11.32% |
| 2024-01 | $0.078 | $0.0512 | $0.0268 | 10,010,886.0 | -19.36% |
0.27%
0.34%
大文字化:
|
ボリューム (24 時間):