Viewbix Inc. (VBIX)
NASDAQ: VBIX · Real-Time Price · USD
1.710
-0.010 (-0.58%)
Mar 10, 2026, 4:00 PM EDT - Market closed
Viewbix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.80 | 1.80 | 1.68 | 1.71 | 1.71 | -0.58% | 10,535 |
| Mar 9, 2026 | 1.86 | 1.86 | 1.68 | 1.72 | 1.72 | -4.44% | 35,008 |
| Mar 6, 2026 | 1.48 | 1.80 | 1.48 | 1.80 | 1.80 | 16.13% | 44,552 |
| Mar 5, 2026 | 1.70 | 1.72 | 1.39 | 1.55 | 1.55 | -8.28% | 1,320,005 |
| Mar 4, 2026 | 1.81 | 1.84 | 1.66 | 1.69 | 1.69 | -3.98% | 21,695 |
| Mar 3, 2026 | 1.82 | 1.85 | 1.72 | 1.76 | 1.76 | -2.22% | 9,606 |
| Mar 2, 2026 | 1.75 | 1.80 | 1.65 | 1.80 | 1.80 | 4.65% | 11,898 |
| Feb 27, 2026 | 1.69 | 1.81 | 1.69 | 1.72 | 1.72 | 6.17% | 23,102 |
| Feb 26, 2026 | 1.62 | 1.66 | 1.61 | 1.62 | 1.62 | -4.14% | 4,261 |
| Feb 25, 2026 | 1.62 | 1.73 | 1.62 | 1.69 | 1.69 | -0.59% | 2,770 |
| Feb 24, 2026 | 1.68 | 1.72 | 1.60 | 1.70 | 1.70 | 2.41% | 7,970 |
| Feb 23, 2026 | 1.70 | 1.74 | 1.61 | 1.66 | 1.66 | -1.78% | 9,309 |
| Feb 20, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -1.74% | 2,567 |
| Feb 19, 2026 | 1.70 | 1.76 | 1.70 | 1.72 | 1.72 | 0.58% | 3,075 |
| Feb 18, 2026 | 1.70 | 1.75 | 1.59 | 1.71 | 1.71 | -1.72% | 2,339 |
| Feb 17, 2026 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 2.35% | 18,326 |
| Feb 13, 2026 | 1.69 | 1.80 | 1.69 | 1.70 | 1.70 | 4.29% | 2,841 |
| Feb 12, 2026 | 1.75 | 1.76 | 1.55 | 1.63 | 1.63 | -6.86% | 19,627 |
| Feb 11, 2026 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | 0.57% | 11,907 |
| Feb 10, 2026 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | - | 11,020 |
| Feb 9, 2026 | 1.83 | 1.85 | 1.69 | 1.74 | 1.74 | -3.71% | 25,319 |
| Feb 6, 2026 | 1.69 | 1.83 | 1.69 | 1.81 | 1.81 | 3.85% | 6,753 |
| Feb 5, 2026 | 1.76 | 1.88 | 1.70 | 1.74 | 1.74 | -7.45% | 23,157 |
| Feb 4, 2026 | 1.78 | 1.89 | 1.78 | 1.88 | 1.88 | 2.17% | 23,262 |
| Feb 3, 2026 | 1.91 | 1.91 | 1.80 | 1.84 | 1.84 | -1.08% | 15,855 |
| Feb 2, 2026 | 1.81 | 1.92 | 1.81 | 1.86 | 1.86 | -0.53% | 14,855 |
| Jan 30, 2026 | 1.92 | 1.92 | 1.75 | 1.87 | 1.87 | -2.09% | 16,985 |
| Jan 29, 2026 | 1.92 | 1.92 | 1.77 | 1.91 | 1.91 | 0.53% | 29,500 |
| Jan 28, 2026 | 1.93 | 1.95 | 1.75 | 1.90 | 1.90 | - | 16,718 |
| Jan 27, 2026 | 1.96 | 2.00 | 1.69 | 1.90 | 1.90 | -0.52% | 107,284 |
| Jan 26, 2026 | 2.00 | 2.02 | 1.83 | 1.91 | 1.91 | -4.02% | 42,934 |
| Jan 23, 2026 | 1.89 | 2.01 | 1.88 | 1.99 | 1.99 | 5.29% | 6,792 |
| Jan 22, 2026 | 1.85 | 2.01 | 1.77 | 1.89 | 1.89 | - | 24,320 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.75 | 1.89 | 1.89 | - | 28,583 |
| Jan 20, 2026 | 2.00 | 2.02 | 1.80 | 1.89 | 1.89 | -6.44% | 37,297 |
| Jan 16, 2026 | 1.97 | 2.02 | 1.88 | 2.02 | 2.02 | 6.88% | 98,402 |
| Jan 15, 2026 | 1.89 | 1.90 | 1.85 | 1.89 | 1.89 | - | 6,676 |
| Jan 14, 2026 | 1.73 | 1.90 | 1.72 | 1.89 | 1.89 | 7.39% | 119,274 |
| Jan 13, 2026 | 1.75 | 1.77 | 1.66 | 1.76 | 1.76 | -1.12% | 19,858 |
| Jan 12, 2026 | 1.72 | 1.78 | 1.66 | 1.78 | 1.78 | 1.71% | 17,954 |
| Jan 9, 2026 | 1.77 | 1.77 | 1.65 | 1.75 | 1.75 | 4.17% | 10,312 |
| Jan 8, 2026 | 1.72 | 1.80 | 1.61 | 1.68 | 1.68 | -3.45% | 48,515 |
| Jan 7, 2026 | 1.72 | 1.75 | 1.63 | 1.74 | 1.74 | -1.69% | 53,483 |
| Jan 6, 2026 | 1.78 | 1.79 | 1.62 | 1.77 | 1.77 | 3.51% | 160,907 |
| Jan 5, 2026 | 1.75 | 1.80 | 1.50 | 1.71 | 1.71 | 4.27% | 199,596 |
| Jan 2, 2026 | 1.61 | 1.64 | 1.51 | 1.64 | 1.64 | 7.19% | 184,013 |
| Dec 31, 2025 | 1.47 | 1.58 | 1.38 | 1.53 | 1.53 | 18.60% | 203,653 |
| Dec 30, 2025 | 1.10 | 1.30 | 1.10 | 1.29 | 1.29 | 21.70% | 146,398 |
| Dec 29, 2025 | 1.18 | 1.18 | 1.05 | 1.06 | 1.06 | -7.83% | 60,927 |
| Dec 26, 2025 | 1.12 | 1.17 | 1.07 | 1.15 | 1.15 | 3.60% | 34,757 |