Get the Stockscreener App
0.0843
6.12%
-0.0055
Vivos Inc Stock (RDGL) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $0.09 | $0.078 | $0.012 | 704,683.0 | -6.12% |
| Apr 01, 2026 | $0.09 | $0.0822 | $0.0078 | 665,194.0 | -0.11% |
| Mar 31, 2026 | $0.09 | $0.0867 | $0.0033 | 125,171.0 | +0.00% |
| Mar 30, 2026 | $0.09 | $0.0851 | $0.0049 | 450,017.0 | -0.11% |
| Mar 27, 2026 | $0.09 | $0.083 | $0.007 | 371,272.0 | +0.56% |
| Mar 26, 2026 | $0.09 | $0.0871 | $0.0029 | 187,670.0 | -0.33% |
| Mar 25, 2026 | $0.0899 | $0.081 | $0.0089 | 246,829.0 | +2.05% |
| Mar 24, 2026 | $0.0888 | $0.075 | $0.0138 | 336,469.0 | -1.12% |
| Mar 23, 2026 | $0.0895 | $0.084 | $0.0055 | 288,425.0 | -1.11% |
| Mar 20, 2026 | $0.0943 | $0.0889 | $0.0054 | 1,214,686.0 | -2.91% |
| Mar 19, 2026 | $0.094 | $0.087 | $0.007 | 707,349.0 | +5.46% |
| Mar 18, 2026 | $0.0899 | $0.083 | $0.0069 | 370,288.0 | -1.90% |
| Mar 17, 2026 | $0.0896 | $0.085 | $0.0046 | 301,278.0 | +3.46% |
| Mar 16, 2026 | $0.0897 | $0.085 | $0.0047 | 430,320.0 | -1.37% |
| Mar 13, 2026 | $0.0878 | $0.0837 | $0.0041 | 278,036.0 | +3.42% |
| Mar 12, 2026 | $0.085 | $0.0828 | $0.0022 | 696,656.0 | +1.07% |
| Mar 11, 2026 | $0.0847 | $0.0801 | $0.0046 | 342,292.0 | +2.69% |
| Mar 10, 2026 | $0.0833 | $0.0765 | $0.0068 | 164,449.0 | +3.54% |
| Mar 09, 2026 | $0.079 | $0.0705 | $0.0085 | 363,308.0 | +2.46% |
| Mar 06, 2026 | $0.0809 | $0.0741 | $0.0068 | 362,280.0 | -1.03% |
| Mar 05, 2026 | $0.081 | $0.0733 | $0.0077 | 215,736.0 | -2.01% |
Vivos Inc Stock (RDGL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vivos Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RDGL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vivos Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vivos Inc Stock (RDGL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $0.09 | $0.078 | $0.012 | 2,074,600.0 | -6.23% |
| Mar, 2026 | $0.0943 | $0.0661 | $0.0282 | 9,397,974.0 | +6.28% |
| Feb, 2026 | $0.0887 | $0.0642 | $0.0245 | 11,141,211.0 | +24.39% |
| Jan, 2026 | $0.0738 | $0.0605 | $0.0133 | 10,567,271.0 | -1.31% |
Vivos Inc Stock (RDGL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.074 | $0.0596 | $0.0144 | 10,982,558.0 | -12.19% |
| Nov, 2025 | $0.098 | $0.0481 | $0.0499 | 30,956,341.0 | -6.23% |
| Oct, 2025 | $0.0933 | $0.07 | $0.0233 | 13,179,271.0 | -14.92% |
| Sep, 2025 | $0.116 | $0.0849 | $0.0311 | 18,348,054.0 | -18.69% |
| Aug, 2025 | $0.1435 | $0.0425 | $0.101 | 59,380,888.0 | -5.28% |
| Jul, 2025 | $0.1547 | $0.106 | $0.0487 | 31,113,690.0 | +4.72% |
| Jun, 2025 | $0.14 | $0.1081 | $0.0319 | 11,246,468.0 | -12.48% |
| May, 2025 | $0.154 | $0.1109 | $0.0431 | 13,635,340.0 | -7.84% |
| Apr, 2025 | $0.1657 | $0.0854 | $0.0803 | 21,068,279.0 | +14.02% |
| Mar, 2025 | $0.127 | $0.106 | $0.021 | 7,775,183.0 | +12.96% |
| Feb, 2025 | $0.1739 | $0.1052 | $0.0687 | 26,318,634.0 | -9.24% |
| Jan, 2025 | $0.158 | $0.10 | $0.058 | 26,208,951.0 | +3.57% |
Vivos Inc Stock (RDGL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.16 | $0.0611 | $0.0989 | 29,940,410.0 | +30.12% |
| Nov, 2024 | $0.126 | $0.0813 | $0.0447 | 26,157,126.0 | -27.41% |
| Oct, 2024 | $0.18 | $0.1205 | $0.0595 | 16,746,819.0 | -23.96% |
| Sep, 2024 | $0.184 | $0.103 | $0.081 | 22,980,062.0 | +21.64% |
| Aug, 2024 | $0.1404 | $0.0805 | $0.0599 | 25,549,139.0 | +54.07% |
| Jul, 2024 | $0.2099 | $0.0775 | $0.1324 | 44,770,472.0 | -57.10% |
| Jun, 2024 | $0.255 | $0.1521 | $0.1029 | 33,590,901.0 | +16.62% |
| May, 2024 | $0.242 | $0.1377 | $0.1043 | 49,894,216.0 | +1.16% |
| Apr, 2024 | $0.18 | $0.0704 | $0.1096 | 34,528,052.0 | +138.59% |
| Mar, 2024 | $0.0774 | $0.0521 | $0.0253 | 9,742,910.0 | +39.85% |
| Feb, 2024 | $0.0597 | $0.049 | $0.0107 | 14,072,449.0 | -11.32% |
| Jan, 2024 | $0.078 | $0.0512 | $0.0268 | 10,010,886.0 | -19.36% |
0.27%
0.34%
Cap:
|
Volume (24h):