Vivos Inc. (RDGL)
OTCMKTS · Delayed Price · Currency is USD
0.1030
+0.0080 (8.42%)
Aug 22, 2025, 4:00 PM EDT
Vivos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 8.42% | 2,945,699 |
| Aug 21, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 15.25% | 2,138,668 |
| Aug 20, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 4.41% | 1,532,108 |
| Aug 19, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 0.56% | 2,149,210 |
| Aug 18, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -9.65% | 3,456,536 |
| Aug 15, 2025 | 0.09 | 0.11 | 0.08 | 0.09 | 0.09 | 2.24% | 4,202,632 |
| Aug 14, 2025 | 0.05 | 0.09 | 0.04 | 0.09 | 0.09 | -37.25% | 24,326,921 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.46% | 2,411,326 |
| Aug 12, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 0.45% | 931,906 |
| Aug 11, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 2.99% | 1,292,464 |
| Aug 8, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.81% | 1,137,229 |
| Aug 7, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 8.23% | 1,052,469 |
| Aug 6, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -6.55% | 1,021,639 |
| Aug 5, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.67% | 686,881 |
| Aug 4, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -11.10% | 4,508,981 |
| Aug 1, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 6.31% | 2,559,628 |
| Jul 31, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -6.61% | 2,149,612 |
| Jul 30, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -5.11% | 2,436,132 |
| Jul 29, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 2.95% | 928,683 |
| Jul 28, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.68% | 3,842,029 |
| Jul 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.47% | 911,052 |
| Jul 24, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -3.31% | 1,468,326 |
| Jul 23, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 0.42% | 1,915,065 |
| Jul 22, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.31% | 826,992 |
| Jul 21, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 1.27% | 1,076,474 |
| Jul 18, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.52% | 1,717,283 |
| Jul 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.80% | 870,044 |
| Jul 16, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 1.72% | 1,256,205 |
| Jul 15, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 9.27% | 2,547,463 |
| Jul 14, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.42% | 3,886,720 |
| Jul 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.45% | 1,325,135 |
| Jul 10, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.85% | 261,659 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.83% | 475,159 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.90% | 251,295 |
| Jul 7, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.36% | 865,149 |
| Jul 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.99% | 259,459 |
| Jul 2, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.91% | 1,166,694 |
| Jul 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.14% | 676,165 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.46% | 2,039,324 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.80% | 271,653 |
| Jun 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.97% | 688,578 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.27% | 478,735 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.25% | 474,880 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.81% | 300,770 |
| Jun 20, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 6.41% | 393,439 |
| Jun 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -13.30% | 359,661 |
| Jun 17, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 10.63% | 1,468,228 |
| Jun 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.01% | 574,484 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.52% | 249,784 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.91% | 394,769 |