Skip to main content
Vivos Inc. (RDGL)
OTCMKTS · Delayed Price · Currency is USD
0.0776
+0.0004 (0.50%)
Mar 9, 2026, 3:23 PM EST

Vivos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 26, 20260.090.090.080.080.080.24%108,997
Feb 25, 20260.090.090.080.080.08-3.75%302,201
Feb 24, 20260.080.090.080.090.095.90%666,985
Feb 23, 20260.080.080.080.080.08-1.19%171,140
Feb 20, 20260.090.090.080.080.08-1.18%529,702
Feb 19, 20260.070.090.070.090.0914.25%1,451,452
Feb 18, 20260.080.080.070.070.07-2.87%1,418,365
Feb 17, 20260.080.080.070.080.08-1.67%302,186
Feb 13, 20260.080.080.070.080.083.87%1,481,925
Feb 12, 20260.070.080.070.080.081.49%1,146,264
Feb 11, 20260.070.070.070.070.072.78%876,340
Feb 10, 20260.070.070.070.070.074.20%797,952
Feb 9, 20260.070.070.070.070.07-1.15%333,976
Feb 6, 20260.070.070.070.070.072.80%419,102
Feb 5, 20260.070.070.070.070.07-1.59%126,907
Feb 4, 20260.070.070.070.070.07-1.15%277,314
Feb 3, 20260.070.070.070.070.073.56%585,215
Feb 2, 20260.070.070.060.070.07-0.88%212,209
Jan 30, 20260.070.070.070.070.072.72%123,829
Jan 29, 20260.070.070.070.070.07-2.07%173,344
Jan 28, 20260.070.070.070.070.07-7.02%602,527
Jan 27, 20260.060.070.060.070.078.67%1,809,118
Jan 26, 20260.070.070.060.070.07-330,478
Jan 23, 20260.060.070.060.070.070.15%387,052
Jan 22, 20260.070.070.060.070.07-4.16%1,284,733
Jan 21, 20260.070.070.070.070.07-0.14%232,573
Jan 20, 20260.070.070.070.070.071.31%229,053
Jan 16, 20260.070.070.070.070.070.73%208,779
Jan 15, 20260.070.070.070.070.07-1.72%198,180
Jan 14, 20260.070.070.070.070.07-0.85%205,002
Jan 13, 20260.070.070.070.070.070.72%336,923
Jan 12, 20260.070.070.070.070.07-0.43%629,669
Jan 9, 20260.070.070.070.070.071.45%661,820
Jan 8, 20260.070.070.060.070.071.47%1,022,153
Jan 7, 20260.070.070.070.070.072.41%339,229
Jan 6, 20260.070.070.060.070.07-1.04%762,967
Jan 5, 20260.070.070.070.070.07-2.04%420,718
Jan 2, 20260.070.070.060.070.07-0.58%608,023
Dec 31, 20250.060.070.060.070.078.68%883,021
Dec 30, 20250.070.070.060.060.06-4.80%2,549,009
Dec 29, 20250.070.070.070.070.07-4.72%563,655
Dec 26, 20250.070.070.070.070.071.30%429,017
Dec 24, 20250.070.070.070.070.070.15%176,319
Dec 23, 20250.070.070.070.070.070.88%215,030
Dec 22, 20250.070.070.070.070.07-1.87%281,205
Dec 19, 20250.070.070.060.070.07-0.57%913,758
Dec 18, 20250.070.070.070.070.07-2.78%351,570
Dec 17, 20250.070.070.070.070.074.20%402,813
Dec 16, 20250.070.070.070.070.07-3.63%327,484
Dec 15, 20250.070.070.070.070.07-0.42%173,514
Dec 12, 20250.070.070.070.070.0710.77%343,177
Dec 11, 20250.070.070.070.070.07-8.45%530,554
Dec 10, 20250.070.070.070.070.071.43%628,867
Dec 9, 20250.070.070.070.070.073.55%254,306
Dec 8, 20250.070.070.060.070.07-5.85%860,153
Dec 5, 20250.070.070.070.070.07-2.31%211,213
Dec 4, 20250.070.070.070.070.071.24%699,117
Dec 3, 20250.070.070.070.070.070.28%254,281
Dec 2, 20250.070.070.070.070.071.97%316,834
Dec 1, 20250.070.070.070.070.07-1.66%492,189
Nov 28, 20250.070.070.070.070.070.98%113,057
Nov 26, 20250.070.070.070.070.070.14%234,992
Nov 25, 20250.070.080.070.070.07-0.28%1,082,808
Nov 24, 20250.080.080.060.070.07-0.56%706,517
Nov 21, 20250.070.080.060.070.0715.94%3,109,151
Nov 20, 20250.060.060.060.060.0612.91%4,121,681
Nov 19, 20250.070.070.050.060.06-23.61%10,837,806
Nov 18, 20250.070.070.070.070.07-0.14%1,534,991
Nov 17, 20250.080.080.070.070.07-7.56%2,413,140
Nov 14, 20250.090.090.080.080.08-12.26%1,570,277
Nov 13, 20250.090.090.080.090.09-1.22%1,022,887
Nov 12, 20250.090.090.080.090.09-2.07%462,659
Nov 11, 20250.090.100.080.090.092.80%701,540
Nov 10, 20250.080.100.080.090.098.89%825,385
Nov 7, 20250.080.090.080.080.086.21%688,615
Nov 6, 20250.080.080.070.080.084.18%338,704
Nov 5, 20250.070.080.070.070.07-5.84%281,311
Nov 4, 20250.080.080.070.080.08-1.38%420,942
Nov 3, 20250.080.080.080.080.083.77%417,898
Oct 31, 20250.080.080.080.080.08-3.14%338,621
Oct 30, 20250.080.080.080.080.08-0.25%408,019
Oct 29, 20250.080.080.080.080.08-242,155
Oct 28, 20250.070.080.070.080.086.55%1,258,997
Oct 27, 20250.070.070.070.070.073.17%154,110
Oct 24, 20250.080.080.070.070.07-9.38%1,140,162
Oct 23, 20250.080.080.080.080.08-0.87%193,569
Oct 22, 20250.080.080.080.080.081.51%94,934
Oct 21, 20250.070.080.070.080.08-1.12%300,159
Oct 20, 20250.080.080.070.080.084.96%80,461
Oct 17, 20250.070.080.070.080.084.64%597,132
Oct 16, 20250.080.080.070.070.07-2.92%1,349,517
Oct 15, 20250.080.080.070.080.08-4.44%1,418,153
Oct 14, 20250.080.080.080.080.08-1.38%1,037,448
Oct 13, 20250.080.080.070.080.08-4.08%777,712