Skip to main content
logo
Vivos Inc. (RDGL)
OTCMKTS · Delayed Price · Currency is USD
0.0629
-0.0051 (-7.50%)
At close: May 8, 2026

Vivos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20260.070.070.060.060.06-7.50%2,905,915
May 7, 20260.070.070.070.070.07-2.58%1,554,369
May 6, 20260.070.070.070.070.071.60%3,785,426
May 5, 20260.070.070.070.070.072.69%307,771
May 4, 20260.070.070.060.070.07-0.30%2,019,771
May 1, 20260.070.070.070.070.07-2.89%1,032,908
Apr 30, 20260.070.070.070.070.07-1.00%1,158,382
Apr 29, 20260.070.070.070.070.070.14%1,857,731
Apr 28, 20260.070.070.070.070.070.29%4,473,529
Apr 27, 20260.070.070.070.070.07-0.71%2,537,258
Apr 24, 20260.070.070.070.070.07-2.10%3,188,485
Apr 23, 20260.070.080.070.070.07-2.05%298,009
Apr 22, 20260.070.080.070.070.074.29%3,861,516
Apr 21, 20260.070.070.070.070.07-152,075
Apr 20, 20260.070.070.070.070.070.14%2,830,186
Apr 17, 20260.070.070.070.070.07-0.14%2,714,133
Apr 16, 20260.070.080.070.070.071.45%4,566,190
Apr 15, 20260.070.080.070.070.07-7.38%2,005,760
Apr 14, 20260.080.080.070.070.07-1.32%1,175,830
Apr 13, 20260.080.080.070.080.08-4.67%692,762
Apr 10, 20260.080.080.080.080.08-2.94%7,289,668
Apr 9, 20260.080.080.080.080.08-3.32%4,687,531
Apr 8, 20260.080.080.080.080.081.20%344,625
Apr 7, 20260.090.090.080.080.08-1.77%313,678
Apr 6, 20260.080.090.080.080.080.71%675,688
Apr 2, 20260.090.090.080.080.08-6.12%704,723
Apr 1, 20260.090.090.080.090.09-0.11%655,194
Mar 31, 20260.090.090.090.090.09-125,171
Mar 30, 20260.090.090.090.090.09-0.11%450,017
Mar 27, 20260.090.090.080.090.090.56%371,272
Mar 26, 20260.090.090.090.090.09-0.33%187,670
Mar 25, 20260.080.090.080.090.092.05%246,829
Mar 24, 20260.090.090.080.090.09-1.12%336,469
Mar 23, 20260.090.090.080.090.09-1.11%288,425
Mar 20, 20260.090.090.090.090.09-2.91%1,194,686
Mar 19, 20260.090.090.090.090.095.46%707,349
Mar 18, 20260.090.090.080.090.09-1.90%370,288
Mar 17, 20260.090.090.090.090.093.46%301,278
Mar 16, 20260.090.090.090.090.09-1.37%430,320
Mar 13, 20260.080.090.080.090.093.42%278,036
Mar 12, 20260.080.090.080.080.081.07%696,656
Mar 11, 20260.080.080.080.080.082.69%342,292
Mar 10, 20260.080.080.080.080.083.54%164,449
Mar 9, 20260.070.080.070.080.082.46%363,308
Mar 6, 20260.080.080.070.080.08-1.03%362,280
Mar 5, 20260.080.080.070.080.08-2.01%215,736
Mar 4, 20260.080.080.070.080.08-5.58%1,945,443
Mar 3, 20260.090.090.080.080.08-0.24%278,817
Mar 2, 20260.080.090.080.080.08-0.59%241,704
Feb 27, 20260.080.080.080.080.080.12%93,577