Get the Stockscreener App
0.0634
1.42%
-0.00091
After Hours:
.07
0.0066
+10.41%
Vivos Inc Stock (RDGL) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2026 | $0.0648 | $0.0634 | $0.0014 | 83,296.0 | -1.42% |
| May 18, 2026 | $0.066 | $0.0625 | $0.0035 | 420,219.0 | -5.15% |
| May 15, 2026 | $0.0699 | $0.0657 | $0.0042 | 280,942.0 | +0.00% |
| May 14, 2026 | $0.069 | $0.065 | $0.004 | 384,615.0 | +2.42% |
| May 13, 2026 | $0.067 | $0.0623 | $0.0047 | 417,139.0 | +1.07% |
| May 12, 2026 | $0.066 | $0.0621 | $0.0039 | 536,569.0 | +3.48% |
| May 11, 2026 | $0.0643 | $0.0612 | $0.0031 | 5,544,489.0 | +0.64% |
| May 08, 2026 | $0.0701 | $0.0599 | $0.0102 | 2,905,946.0 | -7.50% |
| May 07, 2026 | $0.07 | $0.0653 | $0.0047 | 1,554,369.0 | -2.58% |
| May 06, 2026 | $0.07 | $0.0653 | $0.0047 | 3,785,426.0 | +1.60% |
| May 05, 2026 | $0.0693 | $0.0653 | $0.004 | 307,821.0 | +2.69% |
| May 04, 2026 | $0.07 | $0.0645 | $0.0055 | 2,019,771.0 | -0.30% |
| May 01, 2026 | $0.0716 | $0.065 | $0.0066 | 1,032,908.0 | -2.89% |
| Apr 30, 2026 | $0.07 | $0.0685 | $0.0015 | 1,158,382.0 | -1.00% |
| Apr 29, 2026 | $0.07 | $0.0685 | $0.0015 | 1,857,731.0 | +0.14% |
| Apr 28, 2026 | $0.07 | $0.0685 | $0.0015 | 4,473,529.0 | +0.29% |
| Apr 27, 2026 | $0.07 | $0.0685 | $0.0015 | 2,537,258.0 | -0.71% |
| Apr 24, 2026 | $0.0732 | $0.0685 | $0.0047 | 3,188,485.0 | -2.10% |
| Apr 23, 2026 | $0.0769 | $0.0693 | $0.0076 | 298,009.0 | -2.05% |
| Apr 22, 2026 | $0.0767 | $0.069 | $0.0077 | 3,861,516.0 | +4.29% |
| Apr 21, 2026 | $0.071 | $0.0694 | $0.0016 | 152,075.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.0716 | $0.0599 | $0.0117 | 19,356,806.0 | -8.25% |
| 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):