Viewbix Inc. (VBIXD)
OTCMKTS
· Delayed Price · Currency is USD
5.15
+0.15 (3.00%)
Mar 17, 2025, 4:00 PM EST
Viewbix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 3,093 |
| Mar 14, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | 0.81% | 4,691 |
| Mar 13, 2025 | 4.56 | 5.72 | 3.54 | 4.96 | 4.96 | 10.22% | 5,906 |
| Mar 12, 2025 | 4.08 | 4.50 | 4.08 | 4.50 | 4.50 | 63.93% | 525 |
| Mar 11, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Mar 10, 2025 | 3.02 | 3.35 | 2.75 | 2.75 | 2.75 | -47.21% | 494 |
| Mar 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 18 |
| Mar 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 24, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 20, 2025 | 5.40 | 5.40 | 5.18 | 5.20 | 5.20 | -1.52% | 750 |
| Feb 19, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Feb 18, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Feb 14, 2025 | 6.10 | 6.40 | 5.28 | 5.28 | 5.28 | -22.35% | 587 |
| Feb 13, 2025 | 6.40 | 7.28 | 6.40 | 6.80 | 6.80 | 30.77% | 590 |
| Feb 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 35 |
| Feb 11, 2025 | 5.20 | 5.24 | 5.20 | 5.20 | 5.20 | -3.70% | 100 |
| Feb 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 7, 2025 | 5.28 | 6.15 | 5.28 | 5.40 | 5.40 | 43.62% | 590 |
| Feb 6, 2025 | 4.16 | 4.80 | 3.76 | 3.76 | 3.76 | -9.62% | 749 |
| Feb 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Feb 4, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Feb 3, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 25 |
| Jan 31, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jan 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -7.92% | 130 |
| Jan 29, 2025 | 4.12 | 4.52 | 4.12 | 4.52 | 4.52 | -12.44% | 441 |
| Jan 28, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Jan 27, 2025 | 5.16 | 5.40 | 5.16 | 5.16 | 5.16 | 1.57% | 1,212 |
| Jan 24, 2025 | 5.20 | 5.20 | 4.68 | 5.08 | 5.08 | - | 693 |
| Jan 23, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.79% | 1,611 |
| Jan 22, 2025 | 5.20 | 5.20 | 5.04 | 5.04 | 5.04 | -3.08% | 1,625 |
| Jan 21, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | - | 1,381 |
| Jan 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jan 16, 2025 | 5.16 | 5.20 | 4.64 | 5.20 | 5.20 | 4.00% | 1,325 |
| Jan 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,356 |
| Jan 14, 2025 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | -1.57% | 1,556 |
| Jan 13, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | 1,427 |
| Jan 10, 2025 | 4.04 | 5.08 | 4.04 | 5.08 | 5.08 | 22.12% | 1,928 |
| Jan 8, 2025 | 4.30 | 4.30 | 4.14 | 4.16 | 4.16 | -16.87% | 312 |
| Jan 7, 2025 | 4.80 | 5.08 | 4.45 | 5.00 | 5.00 | 8.78% | 2,175 |
| Jan 6, 2025 | 4.82 | 5.44 | 4.60 | 4.60 | 4.60 | -8.00% | 2,596 |
| Jan 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.34% | 1,662 |