NanoVibronix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.38	0.39	0.37	0.38	0.38	-0.31%	234,294
Feb 20, 2025	0.38	0.39	0.36	0.39	0.39	-2.53%	315,619
Feb 19, 2025	0.42	0.42	0.38	0.40	0.40	-5.80%	640,315
Feb 18, 2025	0.42	0.45	0.40	0.42	0.42	-4.70%	1,072,390
Feb 14, 2025	0.48	0.71	0.42	0.44	0.44	-5.58%	14,950,011
Feb 13, 2025	0.44	0.48	0.44	0.47	0.47	4.81%	297,102
Feb 12, 2025	0.43	0.46	0.43	0.44	0.44	4.37%	219,071
Feb 11, 2025	0.43	0.44	0.42	0.43	0.43	-4.27%	213,008
Feb 10, 2025	0.46	0.47	0.44	0.45	0.45	-5.12%	497,026
Feb 7, 2025	0.48	0.49	0.46	0.47	0.47	-6.20%	410,123
Feb 6, 2025	0.45	0.60	0.45	0.50	0.50	10.13%	2,042,657
Feb 5, 2025	0.45	0.47	0.42	0.45	0.45	-5.63%	573,566
Feb 4, 2025	0.49	0.51	0.47	0.48	0.48	-8.01%	496,440
Feb 3, 2025	0.50	0.53	0.46	0.52	0.52	-4.60%	1,451,829
Jan 31, 2025	0.54	0.57	0.50	0.55	0.55	-7.08%	3,735,015
Jan 30, 2025	0.55	0.67	0.48	0.59	0.59	53.85%	104,847,404
Jan 29, 2025	0.39	0.41	0.37	0.38	0.38	-1.87%	916,794
Jan 28, 2025	0.40	0.41	0.37	0.39	0.39	4.97%	313,331
Jan 27, 2025	0.41	0.41	0.37	0.37	0.37	-9.66%	281,801
Jan 24, 2025	0.40	0.42	0.38	0.41	0.41	3.28%	396,278
Jan 23, 2025	0.47	0.48	0.37	0.40	0.40	-16.00%	2,363,549
Jan 22, 2025	0.49	0.51	0.46	0.48	0.48	-4.81%	398,116
Jan 21, 2025	0.49	0.51	0.45	0.50	0.50	-0.20%	392,583
Jan 17, 2025	0.51	0.53	0.48	0.50	0.50	-3.81%	559,144
Jan 16, 2025	0.54	0.54	0.47	0.52	0.52	-8.81%	801,415
Jan 15, 2025	0.48	0.65	0.46	0.57	0.57	19.97%	4,421,325
Jan 14, 2025	0.50	0.50	0.44	0.48	0.48	-3.24%	524,416
Jan 13, 2025	0.51	0.53	0.47	0.49	0.49	-4.66%	424,412
Jan 10, 2025	0.56	0.59	0.50	0.52	0.52	-5.59%	286,327
Jan 8, 2025	0.59	0.67	0.54	0.55	0.55	-4.62%	1,205,097
Jan 7, 2025	0.64	0.68	0.56	0.57	0.57	-18.30%	2,321,577
Jan 6, 2025	0.63	1.27	0.59	0.70	0.70	16.47%	60,534,969
Jan 3, 2025	0.61	0.68	0.56	0.60	0.60	-3.06%	190,145
Jan 2, 2025	0.59	0.63	0.56	0.62	0.62	5.08%	47,769
Dec 31, 2024	0.63	0.63	0.59	0.59	0.59	-1.58%	62,332
Dec 30, 2024	0.59	0.63	0.56	0.60	0.60	3.33%	63,542
Dec 27, 2024	0.61	0.63	0.57	0.58	0.58	-5.10%	41,850
Dec 26, 2024	0.54	0.63	0.54	0.61	0.61	14.24%	83,003
Dec 24, 2024	0.57	0.57	0.53	0.54	0.54	-1.13%	43,254
Dec 23, 2024	0.58	0.60	0.53	0.54	0.54	-6.70%	47,653
Dec 20, 2024	0.60	0.62	0.57	0.58	0.58	-0.77%	103,746
Dec 19, 2024	0.60	0.62	0.46	0.58	0.58	-4.90%	238,311
Dec 18, 2024	0.61	0.65	0.58	0.61	0.61	-4.13%	118,153
Dec 17, 2024	0.59	0.65	0.58	0.64	0.64	5.30%	198,182
Dec 16, 2024	0.58	0.68	0.56	0.61	0.61	-0.94%	2,761,914
Dec 13, 2024	0.61	0.65	0.58	0.61	0.61	0.79%	169,902
Dec 12, 2024	0.56	0.63	0.56	0.61	0.61	1.67%	228,488
Dec 11, 2024	0.71	0.74	0.55	0.60	0.60	-14.29%	9,833,498
Dec 10, 2024	0.77	0.77	0.70	0.70	0.70	-9.65%	44,801
Dec 9, 2024	0.78	0.86	0.72	0.77	0.77	3.31%	25,367
Dec 6, 2024	0.76	0.80	0.73	0.75	0.75	-1.85%	86,660
Dec 5, 2024	0.75	0.76	0.72	0.76	0.76	2.02%	55,709
Dec 4, 2024	0.74	0.78	0.73	0.75	0.75	1.22%	56,300
Dec 3, 2024	0.72	0.76	0.72	0.74	0.74	4.74%	76,288
Dec 2, 2024	0.72	0.79	0.71	0.71	0.71	-1.87%	125,528
Nov 29, 2024	0.71	0.74	0.70	0.72	0.72	-1.37%	17,624
Nov 27, 2024	0.73	0.75	0.71	0.73	0.73	2.96%	42,033
Nov 26, 2024	0.66	0.74	0.66	0.71	0.71	3.05%	67,808
Nov 25, 2024	0.74	0.74	0.63	0.69	0.69	-2.56%	93,156
Nov 22, 2024	0.63	0.71	0.63	0.71	0.71	8.63%	93,022
Nov 21, 2024	0.61	0.67	0.61	0.65	0.65	6.56%	29,446
Nov 20, 2024	0.62	0.64	0.61	0.61	0.61	-4.24%	59,369
Nov 19, 2024	0.65	0.68	0.63	0.64	0.64	-6.19%	41,150
Nov 18, 2024	0.65	0.70	0.65	0.68	0.68	6.26%	22,999
Nov 15, 2024	0.63	0.69	0.62	0.64	0.64	-	23,428
Nov 14, 2024	0.69	0.69	0.62	0.64	0.64	-7.61%	68,143
Nov 13, 2024	0.69	0.70	0.64	0.69	0.69	-2.59%	92,446
Nov 12, 2024	0.74	0.74	0.69	0.71	0.71	5.97%	278,036
Nov 11, 2024	0.69	0.70	0.64	0.67	0.67	3.24%	91,944
Nov 8, 2024	0.69	0.71	0.62	0.65	0.65	-5.12%	146,647
Nov 7, 2024	0.65	0.69	0.65	0.68	0.68	8.57%	141,862
Nov 6, 2024	0.62	0.66	0.59	0.63	0.63	1.19%	83,254
Nov 5, 2024	0.57	0.62	0.57	0.62	0.62	9.42%	121,275
Nov 4, 2024	0.55	0.57	0.54	0.57	0.57	10.46%	129,016
Nov 1, 2024	0.51	0.53	0.49	0.52	0.52	1.40%	66,600
Oct 31, 2024	0.50	0.53	0.49	0.51	0.51	-0.49%	126,225
Oct 30, 2024	0.53	0.54	0.48	0.51	0.51	-6.81%	415,753
Oct 29, 2024	0.57	0.57	0.52	0.55	0.55	2.97%	2,426,381
Oct 28, 2024	0.52	0.56	0.52	0.53	0.53	-2.56%	24,112
Oct 25, 2024	0.54	0.57	0.52	0.55	0.55	5.02%	91,317
Oct 24, 2024	0.59	0.59	0.51	0.52	0.52	-3.72%	57,429
Oct 23, 2024	0.55	0.58	0.52	0.54	0.54	-1.64%	35,401
Oct 22, 2024	0.56	0.58	0.52	0.55	0.55	-0.18%	78,676
Oct 21, 2024	0.53	0.57	0.50	0.55	0.55	4.84%	192,951
Oct 18, 2024	0.50	0.54	0.50	0.52	0.52	0.89%	86,060
Oct 17, 2024	0.56	0.56	0.50	0.52	0.52	-4.15%	124,744
Oct 16, 2024	0.53	0.54	0.46	0.54	0.54	6.37%	263,761
Oct 15, 2024	0.65	0.65	0.50	0.51	0.51	-17.74%	545,665
Oct 14, 2024	0.67	0.81	0.58	0.62	0.62	5.98%	4,240,826
Oct 11, 2024	0.59	0.59	0.55	0.59	0.59	0.86%	18,523
Oct 10, 2024	0.58	0.58	0.57	0.58	0.58	0.55%	22,667
Oct 9, 2024	0.55	0.59	0.55	0.58	0.58	4.87%	6,654
Oct 8, 2024	0.55	0.58	0.55	0.55	0.55	-0.79%	14,719
Oct 7, 2024	0.51	0.56	0.50	0.55	0.55	10.86%	27,245
Oct 4, 2024	0.54	0.54	0.46	0.50	0.50	-8.02%	102,812
Oct 3, 2024	0.57	0.57	0.53	0.54	0.54	-7.22%	41,415
Oct 2, 2024	0.62	0.62	0.58	0.59	0.59	-3.09%	14,785
Oct 1, 2024	0.61	0.65	0.58	0.60	0.60	-1.19%	22,544
Sep 30, 2024	0.64	0.64	0.58	0.61	0.61	0.16%	35,359
Sep 27, 2024	0.62	0.63	0.61	0.61	0.61	-0.18%	3,835