Viewbix Inc. (VBIX)
NASDAQ: VBIX · Real-Time Price · USD
5.42
+0.40 (7.97%)
At close: Jul 15, 2025, 4:00 PM
5.35
-0.07 (-1.29%)
After-hours: Jul 15, 2025, 4:25 PM EDT
Viewbix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 5.72 | 6.09 | 5.34 | 5.35 | - | 6.57% | 160,997 |
| Jul 14, 2025 | 5.30 | 5.30 | 5.02 | 5.02 | 5.02 | -3.09% | 1,020,929 |
| Jul 11, 2025 | 5.19 | 5.19 | 4.80 | 5.18 | 5.18 | 5.07% | 84,252 |
| Jul 10, 2025 | 5.45 | 5.61 | 4.61 | 4.93 | 4.93 | -0.40% | 320,990 |
| Jul 9, 2025 | 4.55 | 4.95 | 4.46 | 4.95 | 4.95 | 5.32% | 58,632 |
| Jul 8, 2025 | 4.50 | 4.70 | 4.30 | 4.70 | 4.70 | -0.21% | 23,472 |
| Jul 7, 2025 | 4.42 | 4.91 | 4.42 | 4.71 | 4.71 | 9.76% | 52,884 |
| Jul 3, 2025 | 3.98 | 4.33 | 3.96 | 4.29 | 4.29 | 7.44% | 81,602 |
| Jul 2, 2025 | 3.70 | 4.00 | 3.65 | 3.99 | 3.99 | 10.64% | 27,791 |
| Jul 1, 2025 | 3.42 | 4.10 | 3.42 | 3.61 | 3.61 | 5.87% | 59,157 |
| Jun 30, 2025 | 3.80 | 3.81 | 3.35 | 3.41 | 3.41 | -10.26% | 56,353 |
| Jun 27, 2025 | 3.00 | 4.25 | 3.00 | 3.80 | 3.80 | 19.12% | 92,439 |
| Jun 26, 2025 | 2.95 | 3.35 | 2.79 | 3.19 | 3.19 | 11.15% | 131,002 |
| Jun 25, 2025 | 2.90 | 3.22 | 2.42 | 2.87 | 2.87 | -1.20% | 267,259 |
| Jun 24, 2025 | 3.39 | 3.53 | 2.77 | 2.91 | 2.91 | -24.94% | 1,060,162 |
| Jun 23, 2025 | 3.95 | 4.01 | 3.60 | 3.87 | 3.87 | -3.95% | 55,666 |
| Jun 20, 2025 | 4.01 | 4.27 | 3.70 | 4.03 | 4.03 | -0.27% | 20,065 |
| Jun 18, 2025 | 4.25 | 4.79 | 4.00 | 4.04 | 4.04 | 1.00% | 30,175 |
| Jun 17, 2025 | 4.10 | 4.30 | 3.61 | 4.00 | 4.00 | -0.50% | 24,175 |
| Jun 16, 2025 | 4.61 | 4.85 | 4.01 | 4.02 | 4.02 | -10.47% | 60,882 |
| Jun 13, 2025 | 4.71 | 4.79 | 3.78 | 4.49 | 4.49 | -3.44% | 8,598 |
| Jun 12, 2025 | 5.25 | 5.30 | 4.50 | 4.65 | 4.65 | -10.75% | 30,867 |
| Jun 11, 2025 | 6.06 | 6.43 | 5.06 | 5.21 | 5.21 | -14.03% | 79,102 |
| Jun 10, 2025 | 5.14 | 6.20 | 4.62 | 6.06 | 6.06 | 14.34% | 102,132 |
| Jun 9, 2025 | 6.20 | 6.29 | 5.05 | 5.30 | 5.30 | -20.23% | 37,127 |
| Jun 6, 2025 | 7.00 | 7.00 | 5.32 | 6.64 | 6.64 | -13.83% | 80,671 |
| Jun 5, 2025 | 9.80 | 9.80 | 7.10 | 7.71 | 7.71 | 10.14% | 471,859 |
| Jun 4, 2025 | 5.09 | 8.80 | 5.09 | 7.00 | 7.00 | 37.52% | 24,504 |
| Jun 3, 2025 | 5.09 | 5.09 | 5.03 | 5.09 | 5.09 | 2.35% | 950 |
| Jun 2, 2025 | 5.09 | 5.18 | 4.97 | 4.97 | 4.97 | -4.37% | 4,627 |
| May 30, 2025 | 5.14 | 5.27 | 5.01 | 5.20 | 5.20 | 1.96% | 1,800 |
| May 29, 2025 | 5.10 | 5.23 | 5.05 | 5.10 | 5.10 | -3.23% | 2,200 |
| May 28, 2025 | 5.26 | 5.30 | 5.25 | 5.27 | 5.27 | 1.93% | 2,250 |
| May 27, 2025 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | -0.58% | 1,800 |
| May 23, 2025 | 5.10 | 5.50 | 5.05 | 5.20 | 5.20 | 0.58% | 2,330 |
| May 22, 2025 | 5.10 | 5.50 | 5.05 | 5.17 | 5.17 | -0.58% | 4,600 |
| May 21, 2025 | 5.50 | 5.65 | 5.20 | 5.20 | 5.20 | -7.96% | 2,680 |
| May 20, 2025 | 5.05 | 5.65 | 5.05 | 5.65 | 5.65 | 9.71% | 2,400 |
| May 19, 2025 | 5.05 | 5.50 | 5.05 | 5.15 | 5.15 | -8.04% | 5,500 |
| May 16, 2025 | 5.05 | 5.60 | 5.05 | 5.60 | 5.60 | 4.67% | 2,000 |
| May 15, 2025 | 5.10 | 5.35 | 5.05 | 5.35 | 5.35 | -5.31% | 3,293 |
| May 14, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 2,781 |
| May 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7.84% | 200 |
| May 12, 2025 | 5.21 | 5.21 | 5.10 | 5.10 | 5.10 | 0.99% | 1,450 |
| May 9, 2025 | 5.21 | 5.65 | 5.05 | 5.05 | 5.05 | -8.18% | 4,108 |
| May 8, 2025 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | -0.69% | 2,250 |
| May 7, 2025 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | -1.98% | 2,200 |
| May 6, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 1,151 |
| May 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 1,000 |
| May 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 2,300 |