Viewbix Inc. (VBIX)
NASDAQ: VBIX · Real-Time Price · USD
2.370
-1.080 (-31.30%)
Nov 5, 2025, 9:45 AM EST - Market open
Viewbix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 3.37 | 3.57 | 3.34 | 3.45 | 3.45 | -0.86% | 14,355 |
| Nov 3, 2025 | 3.35 | 3.48 | 3.35 | 3.48 | 3.48 | 0.29% | 10,641 |
| Oct 31, 2025 | 3.47 | 3.47 | 3.30 | 3.47 | 3.47 | -0.57% | 19,619 |
| Oct 30, 2025 | 3.46 | 3.50 | 3.40 | 3.49 | 3.49 | -1.69% | 8,930 |
| Oct 29, 2025 | 3.50 | 3.55 | 3.47 | 3.55 | 3.55 | 1.43% | 4,120 |
| Oct 28, 2025 | 3.53 | 3.65 | 3.50 | 3.50 | 3.50 | -2.78% | 11,194 |
| Oct 27, 2025 | 3.62 | 3.70 | 3.51 | 3.60 | 3.60 | -0.55% | 15,109 |
| Oct 24, 2025 | 3.61 | 3.80 | 3.57 | 3.62 | 3.62 | -4.99% | 10,450 |
| Oct 23, 2025 | 3.39 | 4.02 | 3.36 | 3.81 | 3.81 | 10.76% | 70,086 |
| Oct 22, 2025 | 3.33 | 3.47 | 3.28 | 3.44 | 3.44 | 0.58% | 5,556 |
| Oct 21, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 3,573 |
| Oct 20, 2025 | 3.30 | 3.42 | 3.24 | 3.42 | 3.42 | 4.27% | 18,978 |
| Oct 17, 2025 | 3.30 | 3.30 | 3.16 | 3.28 | 3.28 | -0.61% | 11,480 |
| Oct 16, 2025 | 3.32 | 3.32 | 3.26 | 3.30 | 3.30 | 5.43% | 3,799 |
| Oct 15, 2025 | 3.40 | 3.40 | 3.13 | 3.13 | 3.13 | -6.01% | 2,120 |
| Oct 14, 2025 | 3.45 | 3.45 | 2.99 | 3.33 | 3.33 | 0.91% | 9,127 |
| Oct 13, 2025 | 3.25 | 3.30 | 3.19 | 3.30 | 3.30 | -1.20% | 5,609 |
| Oct 10, 2025 | 3.21 | 3.39 | 3.21 | 3.34 | 3.34 | -2.05% | 6,417 |
| Oct 9, 2025 | 3.46 | 3.46 | 3.35 | 3.41 | 3.41 | - | 16,698 |
| Oct 8, 2025 | 3.27 | 3.41 | 3.09 | 3.41 | 3.41 | 6.23% | 18,242 |
| Oct 7, 2025 | 3.36 | 3.36 | 3.01 | 3.21 | 3.21 | -0.31% | 7,953 |
| Oct 6, 2025 | 3.48 | 3.49 | 3.20 | 3.22 | 3.22 | -4.17% | 6,177 |
| Oct 3, 2025 | 3.42 | 3.53 | 3.12 | 3.36 | 3.36 | 2.75% | 24,596 |
| Oct 2, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.30% | 766 |
| Oct 1, 2025 | 3.40 | 3.48 | 3.27 | 3.28 | 3.28 | -6.02% | 5,906 |
| Sep 30, 2025 | 3.35 | 3.50 | 2.90 | 3.49 | 3.49 | 2.65% | 15,594 |
| Sep 29, 2025 | 2.88 | 3.65 | 2.88 | 3.40 | 3.40 | 17.85% | 172,606 |
| Sep 26, 2025 | 2.76 | 2.96 | 2.71 | 2.89 | 2.89 | 2.49% | 13,976 |
| Sep 25, 2025 | 2.75 | 2.94 | 2.60 | 2.82 | 2.82 | 5.04% | 37,473 |
| Sep 24, 2025 | 2.82 | 2.82 | 2.68 | 2.68 | 2.68 | -1.47% | 16,237 |
| Sep 23, 2025 | 2.88 | 2.98 | 2.72 | 2.72 | 2.72 | -1.45% | 13,245 |
| Sep 22, 2025 | 2.86 | 2.90 | 2.76 | 2.76 | 2.76 | -1.08% | 22,971 |
| Sep 19, 2025 | 2.81 | 2.85 | 2.78 | 2.79 | 2.79 | 1.09% | 6,264 |
| Sep 18, 2025 | 2.99 | 2.99 | 2.76 | 2.76 | 2.76 | -0.36% | 11,720 |
| Sep 17, 2025 | 2.94 | 2.94 | 2.66 | 2.77 | 2.77 | 1.84% | 19,136 |
| Sep 16, 2025 | 2.65 | 2.74 | 2.65 | 2.72 | 2.72 | 2.64% | 2,749 |
| Sep 15, 2025 | 2.85 | 2.85 | 2.65 | 2.65 | 2.65 | -3.99% | 8,511 |
| Sep 12, 2025 | 2.75 | 2.96 | 2.75 | 2.76 | 2.76 | 3.37% | 11,075 |
| Sep 11, 2025 | 2.49 | 2.91 | 2.48 | 2.67 | 2.67 | 6.80% | 19,734 |
| Sep 10, 2025 | 2.55 | 2.68 | 2.50 | 2.50 | 2.50 | -1.57% | 12,266 |
| Sep 9, 2025 | 2.60 | 2.75 | 2.49 | 2.54 | 2.54 | 2.01% | 16,312 |
| Sep 8, 2025 | 2.67 | 2.77 | 2.45 | 2.49 | 2.49 | -3.86% | 20,661 |
| Sep 5, 2025 | 2.70 | 2.96 | 2.50 | 2.59 | 2.59 | -7.93% | 33,164 |
| Sep 4, 2025 | 2.68 | 2.85 | 2.64 | 2.81 | 2.81 | 1.19% | 6,343 |
| Sep 3, 2025 | 2.92 | 2.92 | 2.67 | 2.78 | 2.78 | -4.14% | 17,857 |
| Sep 2, 2025 | 3.00 | 3.20 | 2.72 | 2.90 | 2.90 | 0.17% | 21,620 |
| Aug 29, 2025 | 3.00 | 3.02 | 2.90 | 2.90 | 2.90 | 0.87% | 2,699 |
| Aug 28, 2025 | 2.96 | 3.10 | 2.79 | 2.87 | 2.87 | -6.21% | 8,838 |
| Aug 27, 2025 | 2.95 | 3.07 | 2.90 | 3.06 | 3.06 | 5.52% | 5,232 |
| Aug 26, 2025 | 2.90 | 3.12 | 2.81 | 2.90 | 2.90 | -1.36% | 11,464 |