NanoVibronix, Inc. (NAOV)
NASDAQ: NAOV · Real-Time Price · USD
4.200
-0.780 (-15.66%)
At close: Nov 26, 2025, 4:00 PM EST
4.108
-0.092 (-2.20%)
After-hours: Nov 26, 2025, 7:08 PM EST
NanoVibronix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 4.71 | 4.77 | 3.83 | 4.19 | - | -15.96% | 83,889 |
| Nov 25, 2025 | 4.17 | 5.36 | 3.95 | 4.98 | 4.98 | 20.58% | 162,920 |
| Nov 24, 2025 | 3.81 | 4.41 | 3.74 | 4.13 | 4.13 | 10.43% | 17,986 |
| Nov 21, 2025 | 3.65 | 3.85 | 3.55 | 3.74 | 3.74 | -1.58% | 12,566 |
| Nov 20, 2025 | 3.97 | 4.10 | 3.80 | 3.80 | 3.80 | -3.55% | 13,869 |
| Nov 19, 2025 | 4.11 | 4.16 | 3.87 | 3.94 | 3.94 | -8.80% | 16,511 |
| Nov 18, 2025 | 4.41 | 4.47 | 4.20 | 4.32 | 4.32 | -2.92% | 9,003 |
| Nov 17, 2025 | 4.50 | 4.78 | 4.40 | 4.45 | 4.45 | 0.68% | 7,280 |
| Nov 14, 2025 | 4.66 | 4.66 | 4.40 | 4.42 | 4.42 | -5.76% | 6,982 |
| Nov 13, 2025 | 4.70 | 4.82 | 4.55 | 4.69 | 4.69 | -2.09% | 14,476 |
| Nov 12, 2025 | 4.70 | 5.10 | 4.58 | 4.79 | 4.79 | 4.13% | 19,194 |
| Nov 11, 2025 | 4.59 | 4.64 | 4.52 | 4.60 | 4.60 | -1.92% | 6,842 |
| Nov 10, 2025 | 4.64 | 4.77 | 4.63 | 4.69 | 4.69 | 0.86% | 8,571 |
| Nov 7, 2025 | 4.69 | 4.75 | 4.43 | 4.65 | 4.65 | -3.12% | 17,773 |
| Nov 6, 2025 | 4.77 | 5.10 | 4.70 | 4.80 | 4.80 | -0.83% | 15,187 |
| Nov 5, 2025 | 4.75 | 4.84 | 4.63 | 4.84 | 4.84 | 1.89% | 15,324 |
| Nov 4, 2025 | 4.80 | 4.94 | 4.65 | 4.75 | 4.75 | -4.04% | 16,924 |
| Nov 3, 2025 | 5.25 | 5.33 | 4.91 | 4.95 | 4.95 | -3.70% | 57,298 |
| Oct 31, 2025 | 5.29 | 5.42 | 5.03 | 5.14 | 5.14 | -3.20% | 31,166 |
| Oct 30, 2025 | 5.56 | 5.56 | 5.26 | 5.31 | 5.31 | -4.67% | 38,466 |
| Oct 29, 2025 | 5.87 | 5.89 | 5.57 | 5.57 | 5.57 | -5.43% | 20,959 |
| Oct 28, 2025 | 5.78 | 5.98 | 5.68 | 5.89 | 5.89 | 2.26% | 17,860 |
| Oct 27, 2025 | 5.88 | 5.88 | 5.74 | 5.76 | 5.76 | -0.69% | 20,864 |
| Oct 24, 2025 | 5.83 | 6.00 | 5.72 | 5.80 | 5.80 | -1.53% | 51,020 |
| Oct 23, 2025 | 5.70 | 5.98 | 5.61 | 5.89 | 5.89 | 2.61% | 63,327 |
| Oct 22, 2025 | 5.79 | 5.90 | 5.55 | 5.74 | 5.74 | -2.55% | 85,355 |
| Oct 21, 2025 | 5.89 | 6.00 | 5.75 | 5.89 | 5.89 | -1.34% | 24,211 |
| Oct 20, 2025 | 5.89 | 6.17 | 5.88 | 5.97 | 5.97 | 1.62% | 41,039 |
| Oct 17, 2025 | 6.10 | 6.21 | 5.80 | 5.88 | 5.88 | -6.60% | 47,818 |
| Oct 16, 2025 | 6.49 | 6.62 | 6.19 | 6.29 | 6.29 | -2.33% | 40,990 |
| Oct 15, 2025 | 6.56 | 6.59 | 6.22 | 6.44 | 6.44 | -0.46% | 43,851 |
| Oct 14, 2025 | 6.03 | 6.47 | 6.03 | 6.47 | 6.47 | 5.55% | 50,209 |
| Oct 13, 2025 | 6.10 | 6.32 | 6.06 | 6.13 | 6.13 | -3.01% | 62,571 |
| Oct 10, 2025 | 7.00 | 7.07 | 6.31 | 6.32 | 6.32 | -9.52% | 135,176 |
| Oct 9, 2025 | 6.73 | 7.14 | 6.60 | 6.99 | 6.99 | -4.45% | 344,395 |
| Oct 8, 2025 | 7.14 | 7.45 | 6.84 | 7.31 | 7.31 | 19.44% | 2,452,941 |
| Oct 7, 2025 | 6.02 | 6.20 | 5.98 | 6.12 | 6.12 | -0.49% | 163,894 |
| Oct 6, 2025 | 6.29 | 6.29 | 5.99 | 6.15 | 6.15 | 0.16% | 21,756 |
| Oct 3, 2025 | 6.39 | 6.39 | 6.09 | 6.14 | 6.14 | -0.89% | 102,749 |
| Oct 2, 2025 | 5.94 | 6.25 | 5.87 | 6.20 | 6.20 | 2.23% | 101,093 |
| Oct 1, 2025 | 5.47 | 6.09 | 5.47 | 6.06 | 6.06 | 7.45% | 76,584 |
| Sep 30, 2025 | 5.70 | 5.81 | 5.53 | 5.64 | 5.64 | -3.75% | 59,133 |
| Sep 29, 2025 | 6.12 | 6.42 | 5.85 | 5.86 | 5.86 | -8.15% | 124,050 |
| Sep 26, 2025 | 5.96 | 6.38 | 5.82 | 6.38 | 6.38 | 7.05% | 80,595 |
| Sep 25, 2025 | 6.14 | 6.35 | 5.92 | 5.96 | 5.96 | -5.77% | 56,065 |
| Sep 24, 2025 | 6.77 | 6.83 | 6.20 | 6.33 | 6.33 | -7.53% | 119,565 |
| Sep 23, 2025 | 7.49 | 7.73 | 6.82 | 6.84 | 6.84 | -7.69% | 204,919 |
| Sep 22, 2025 | 7.39 | 7.46 | 6.89 | 7.41 | 7.41 | 2.92% | 161,141 |
| Sep 19, 2025 | 6.59 | 7.39 | 6.59 | 7.20 | 7.20 | 7.30% | 235,564 |
| Sep 18, 2025 | 6.81 | 7.01 | 6.40 | 6.71 | 6.71 | -4.01% | 208,116 |