Get the Stockscreener App
0.072
2.86%
0.002
Vivos Inc Stock (RDGL) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $0.0739 | $0.0664 | $0.0075 | 402,813.0 | +2.86% |
| Dec 09, 2025 | $0.0701 | $0.067 | $0.0031 | 254,306.0 | +3.53% |
| Dec 08, 2025 | $0.0719 | $0.0605 | $0.0114 | 860,153.0 | -5.84% |
| Dec 05, 2025 | $0.0739 | $0.07 | $0.0039 | 211,213.0 | -2.34% |
| Dec 04, 2025 | $0.074 | $0.066 | $0.008 | 699,117.0 | +1.23% |
| Dec 03, 2025 | $0.074 | $0.0707 | $0.00325 | 254,281.0 | +0.39% |
| Dec 02, 2025 | $0.074 | $0.0701 | $0.0039 | 316,834.0 | +1.90% |
| Dec 01, 2025 | $0.0722 | $0.07 | $0.0022 | 492,189.0 | -1.66% |
| Nov 28, 2025 | $0.0722 | $0.0661 | $0.0061 | 113,057.0 | +0.98% |
| Nov 26, 2025 | $0.072 | $0.066 | $0.006 | 234,992.0 | +0.14% |
| Nov 25, 2025 | $0.0798 | $0.0673 | $0.0125 | 1,082,808.0 | -0.28% |
| Nov 24, 2025 | $0.078 | $0.0601 | $0.0179 | 756,517.0 | -0.59% |
| Nov 21, 2025 | $0.0779 | $0.06 | $0.0179 | 3,109,151.0 | +15.98% |
| Nov 20, 2025 | $0.0649 | $0.055 | $0.0099 | 4,121,681.0 | +12.91% |
| Nov 19, 2025 | $0.074 | $0.0481 | $0.0259 | 10,837,806.0 | -23.61% |
| Nov 18, 2025 | $0.074 | $0.0651 | $0.00895 | 1,534,991.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.074 | $0.0605 | $0.0135 | 3,490,906.0 | -0.28% |
| Nov, 2025 | $0.098 | $0.0481 | $0.0499 | 30,956,341.0 | -6.23% |
| Oct, 2025 | $0.0933 | $0.07 | $0.0234 | 15,486,346.0 | -14.92% |
| Sep, 2025 | $0.116 | $0.0849 | $0.0312 | 36,696,108.0 | -18.69% |
| Aug, 2025 | $0.1435 | $0.0425 | $0.101 | 62,396,864.0 | -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 | -12.50% |
| 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 | 26,743,916.0 | +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):