Get the Stockscreener App
0.0517
10.86%
-0.0063
After Hours:
.07
0.0183
+35.40%
Vivos Inc Stock (RDGL) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 07, 2026 | $0.058 | $0.0486 | $0.0094 | 4,827,957.0 | -12.33% |
| Jul 22, 2026 | $0.0595 | $0.0503 | $0.0092 | 1,656,285.0 | +10.27% |
| Jul 21, 2026 | $0.0595 | $0.0501 | $0.0094 | 2,207,829.0 | -9.31% |
| Jul 20, 2026 | $0.0604 | $0.0521 | $0.0083 | 2,012,156.0 | -3.17% |
| Jul 17, 2026 | $0.0615 | $0.0581 | $0.0034 | 381,575.0 | +0.34% |
| Jul 16, 2026 | $0.0634 | $0.058 | $0.0054 | 2,108,285.0 | +0.34% |
| Jul 15, 2026 | $0.0617 | $0.0541 | $0.0076 | 2,796,541.0 | +4.75% |
| Jul 14, 2026 | $0.0639 | $0.0567 | $0.0072 | 2,484,659.0 | -3.73% |
| Jul 13, 2026 | $0.083 | $0.058 | $0.025 | 10,607,121.0 | -27.96% |
| Jul 10, 2026 | $0.083 | $0.078 | $0.005 | 707,216.0 | -1.33% |
| Jul 09, 2026 | $0.0857 | $0.0781 | $0.0076 | 824,367.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $0.058 | $0.0486 | $0.0094 | 4,827,957.0 | -12.33% |
| Jul, 2026 | $0.1244 | $0.0501 | $0.0743 | 49,176,350.0 | -5.23% |
| Jun, 2026 | $0.069 | $0.0558 | $0.0132 | 19,865,282.0 | -11.18% |
| May, 2026 | $0.0747 | $0.0599 | $0.0148 | 23,738,725.0 | -0.29% |
| Apr, 2026 | $0.09 | $0.0651 | $0.0249 | 46,212,453.0 | -23.14% |
| 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):