Viewbix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	3.12	3.67	3.07	3.64	3.64	20.13%	43,056
Apr 28, 2026	3.04	3.16	2.95	3.03	3.03	0.33%	15,751
Apr 27, 2026	2.90	3.10	2.87	3.02	3.02	7.47%	55,094
Apr 24, 2026	2.82	2.92	2.77	2.81	2.81	2.29%	25,824
Apr 23, 2026	2.69	2.75	2.68	2.75	2.75	0.55%	8,221
Apr 22, 2026	2.71	2.80	2.60	2.73	2.73	-1.37%	27,898
Apr 21, 2026	2.55	2.84	2.54	2.77	2.77	6.13%	276,145
Apr 20, 2026	2.30	2.65	2.20	2.61	2.61	13.48%	41,607
Apr 17, 2026	2.30	2.31	2.26	2.30	2.30	1.77%	35,600
Apr 16, 2026	2.19	2.29	2.12	2.26	2.26	9.71%	26,205
Apr 15, 2026	1.97	2.16	1.97	2.06	2.06	8.42%	31,781
Apr 14, 2026	1.91	2.05	1.90	1.90	1.90	-	151,265
Apr 13, 2026	1.90	2.07	1.85	1.90	1.90	3.83%	34,041
Apr 10, 2026	1.90	1.94	1.81	1.83	1.83	-5.23%	25,305
Apr 9, 2026	1.92	2.10	1.89	1.93	1.93	2.17%	8,384
Apr 8, 2026	1.99	2.06	1.60	1.89	1.89	-0.53%	7,806
Apr 7, 2026	2.00	2.05	1.56	1.90	1.90	-4.52%	41,428
Apr 6, 2026	2.01	2.09	1.90	1.99	1.99	-4.78%	22,796
Apr 2, 2026	2.09	2.15	2.00	2.09	2.09	-0.48%	23,761
Apr 1, 2026	2.06	2.19	2.04	2.10	2.10	5.53%	41,567
Mar 31, 2026	1.98	2.10	1.94	1.99	1.99	-0.50%	8,659
Mar 30, 2026	2.00	2.10	1.90	2.00	2.00	2.04%	20,653
Mar 27, 2026	1.96	2.02	1.94	1.96	1.96	-4.39%	10,518
Mar 26, 2026	2.18	2.19	2.00	2.05	2.05	-1.91%	27,289
Mar 25, 2026	1.91	2.17	1.91	2.09	2.09	7.18%	85,434
Mar 24, 2026	1.79	2.04	1.72	1.95	1.95	8.94%	57,259
Mar 23, 2026	1.80	1.86	1.78	1.79	1.79	-5.79%	19,809
Mar 20, 2026	1.90	1.97	1.81	1.90	1.90	4.40%	154,246
Mar 19, 2026	1.77	1.88	1.75	1.82	1.82	-	41,750
Mar 18, 2026	1.70	1.82	1.66	1.82	1.82	4.00%	3,366
Mar 17, 2026	1.73	1.85	1.65	1.75	1.75	-0.57%	59,135
Mar 16, 2026	1.76	1.76	1.68	1.76	1.76	-	11,978
Mar 13, 2026	1.70	1.78	1.70	1.76	1.76	-1.12%	18,499
Mar 12, 2026	1.80	1.80	1.73	1.78	1.78	2.30%	8,855
Mar 11, 2026	1.70	1.74	1.61	1.74	1.74	1.75%	25,961
Mar 10, 2026	1.80	1.80	1.68	1.71	1.71	-0.58%	10,540
Mar 9, 2026	1.86	1.86	1.68	1.72	1.72	-4.44%	35,079
Mar 6, 2026	1.48	1.80	1.48	1.80	1.80	16.13%	44,698
Mar 5, 2026	1.70	1.72	1.39	1.55	1.55	-8.28%	1,330,307
Mar 4, 2026	1.81	1.84	1.66	1.69	1.69	-3.98%	21,790
Mar 3, 2026	1.82	1.85	1.72	1.76	1.76	-2.22%	9,606
Mar 2, 2026	1.75	1.80	1.65	1.80	1.80	4.65%	11,899
Feb 27, 2026	1.69	1.81	1.69	1.72	1.72	6.17%	23,102
Feb 26, 2026	1.62	1.66	1.61	1.62	1.62	-4.14%	4,261
Feb 25, 2026	1.62	1.73	1.62	1.69	1.69	-0.59%	2,770
Feb 24, 2026	1.68	1.72	1.60	1.70	1.70	2.41%	7,975
Feb 23, 2026	1.70	1.74	1.61	1.66	1.66	-1.78%	9,309
Feb 20, 2026	1.73	1.73	1.69	1.69	1.69	-1.74%	2,567
Feb 19, 2026	1.70	1.76	1.70	1.72	1.72	0.58%	3,075
Feb 18, 2026	1.70	1.75	1.59	1.71	1.71	-1.72%	2,339