Get the Stockscreener App
0.1188
8.43%
-0.0109
Vivos Inc Stock (RDGL) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 13, 2025 | $0.122 | $0.116 | $0.006 | 249,758.0 | -8.43% |
| Jun 04, 2025 | $0.1337 | $0.125 | $0.0087 | 478,156.0 | -0.12% |
| Jun 03, 2025 | $0.13 | $0.127 | $0.003 | 415,472.0 | -0.08% |
| Jun 02, 2025 | $0.14 | $0.1276 | $0.0124 | 541,709.0 | +1.38% |
| May 30, 2025 | $0.1356 | $0.125 | $0.0106 | 533,734.0 | -2.78% |
| May 29, 2025 | $0.133 | $0.125 | $0.008 | 424,284.0 | -0.08% |
| May 28, 2025 | $0.133 | $0.1225 | $0.0105 | 540,146.0 | +3.33% |
| May 27, 2025 | $0.133 | $0.1196 | $0.0134 | 489,745.0 | -3.95% |
| May 23, 2025 | $0.1397 | $0.122 | $0.0177 | 498,054.0 | +4.31% |
| May 22, 2025 | $0.1297 | $0.1109 | $0.0188 | 549,969.0 | +6.34% |
| May 21, 2025 | $0.1235 | $0.1115 | $0.012 | 788,350.0 | -3.11% |
| May 20, 2025 | $0.1306 | $0.1205 | $0.0101 | 909,000.0 | -5.89% |
| May 19, 2025 | $0.1358 | $0.1305 | $0.0053 | 649,977.0 | -3.20% |
| May 16, 2025 | $0.1375 | $0.132 | $0.00548 | 624,916.0 | +0.06% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $0.14 | $0.116 | $0.024 | 1,685,095.0 | -7.35% |
| May, 2025 | $0.154 | $0.1109 | $0.0431 | 13,635,340.0 | -7.81% |
| Apr, 2025 | $0.1657 | $0.0854 | $0.0803 | 21,068,279.0 | +14.04% |
| Mar, 2025 | $0.127 | $0.106 | $0.021 | 7,775,183.0 | +12.94% |
| Feb, 2025 | $0.1739 | $0.1052 | $0.0687 | 26,318,634.0 | -9.24% |
| Jan, 2025 | $0.158 | $0.10 | $0.058 | 25,965,113.0 | +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 | +30.19% |
| Nov, 2024 | $0.126 | $0.0813 | $0.0447 | 26,157,126.0 | -27.47% |
| Oct, 2024 | $0.18 | $0.1205 | $0.0595 | 16,746,819.0 | -23.95% |
| 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 | +54.15% |
| Jul, 2024 | $0.2099 | $0.0775 | $0.1324 | 44,770,472.0 | -57.13% |
| 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 | +1.17% |
| Apr, 2024 | $0.18 | $0.0704 | $0.1096 | 34,528,052.0 | +138.72% |
| Mar, 2024 | $0.0774 | $0.0521 | $0.0253 | 9,742,910.0 | +39.72% |
| Feb, 2024 | $0.0597 | $0.049 | $0.0107 | 14,072,449.0 | -11.30% |
| Jan, 2024 | $0.078 | $0.0512 | $0.0268 | 10,010,886.0 | -19.36% |
Vivos Inc Stock (RDGL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.085 | $0.0489 | $0.0361 | 21,853,850.0 | +40.55% |
| Nov, 2023 | $0.0589 | $0.0412 | $0.0177 | 8,462,550.0 | -11.31% |
| Oct, 2023 | $0.0705 | $0.051 | $0.0195 | 7,350,378.0 | -12.78% |
| Sep, 2023 | $0.075 | $0.0555 | $0.0195 | 6,863,203.0 | +7.78% |
| Aug, 2023 | $0.0678 | $0.0481 | $0.0197 | 7,507,677.0 | -4.04% |
| Jul, 2023 | $0.08 | $0.051 | $0.029 | 4,620,082.0 | +17.34% |
| Jun, 2023 | $0.0618 | $0.0491 | $0.0127 | 8,050,284.0 | -0.27% |
| May, 2023 | $0.0975 | $0.054 | $0.0435 | 17,102,136.0 | -39.42% |
| Apr, 2023 | $0.1195 | $0.0595 | $0.06 | 14,569,913.0 | +29.57% |
| Mar, 2023 | $0.0738 | $0.055 | $0.0188 | 14,763,522.0 | +13.82% |
| Feb, 2023 | $0.0729 | $0.0521 | $0.0208 | 8,117,223.0 | +5.90% |
| Jan, 2023 | $0.0606 | $0.0431 | $0.0175 | 7,260,087.0 | +30.80% |
5.71%
0.34%
Cap:
|
Volume (24h):