Viewbix Inc. (VBIX)
NASDAQ: VBIX · Real-Time Price · USD
3.420
+0.140 (4.27%)
At close: Oct 20, 2025, 4:00 PM EDT
3.420
0.00 (0.00%)
After-hours: Oct 20, 2025, 4:00 PM EDT
Viewbix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 3.30 | 3.30 | 3.28 | 3.39 | - | 3.35% | 15,118 |
| Oct 17, 2025 | 3.30 | 3.30 | 3.16 | 3.28 | 3.28 | -0.61% | 11,480 |
| Oct 16, 2025 | 3.32 | 3.32 | 3.26 | 3.30 | 3.30 | 5.43% | 3,799 |
| Oct 15, 2025 | 3.40 | 3.40 | 3.13 | 3.13 | 3.13 | -6.01% | 2,120 |
| Oct 14, 2025 | 3.45 | 3.45 | 2.99 | 3.33 | 3.33 | 0.91% | 9,127 |
| Oct 13, 2025 | 3.25 | 3.30 | 3.19 | 3.30 | 3.30 | -1.20% | 5,609 |
| Oct 10, 2025 | 3.21 | 3.39 | 3.21 | 3.34 | 3.34 | -2.05% | 6,417 |
| Oct 9, 2025 | 3.46 | 3.46 | 3.35 | 3.41 | 3.41 | - | 16,698 |
| Oct 8, 2025 | 3.27 | 3.41 | 3.09 | 3.41 | 3.41 | 6.23% | 18,242 |
| Oct 7, 2025 | 3.36 | 3.36 | 3.01 | 3.21 | 3.21 | -0.31% | 7,953 |
| Oct 6, 2025 | 3.48 | 3.49 | 3.20 | 3.22 | 3.22 | -4.17% | 6,177 |
| Oct 3, 2025 | 3.42 | 3.53 | 3.12 | 3.36 | 3.36 | 2.75% | 24,596 |
| Oct 2, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.30% | 766 |
| Oct 1, 2025 | 3.40 | 3.48 | 3.27 | 3.28 | 3.28 | -6.02% | 5,906 |
| Sep 30, 2025 | 3.35 | 3.50 | 2.90 | 3.49 | 3.49 | 2.65% | 15,594 |
| Sep 29, 2025 | 2.88 | 3.65 | 2.88 | 3.40 | 3.40 | 17.85% | 172,606 |
| Sep 26, 2025 | 2.76 | 2.96 | 2.71 | 2.89 | 2.89 | 2.49% | 13,976 |
| Sep 25, 2025 | 2.75 | 2.94 | 2.60 | 2.82 | 2.82 | 5.04% | 37,473 |
| Sep 24, 2025 | 2.82 | 2.82 | 2.68 | 2.68 | 2.68 | -1.47% | 16,237 |
| Sep 23, 2025 | 2.88 | 2.98 | 2.72 | 2.72 | 2.72 | -1.45% | 13,245 |
| Sep 22, 2025 | 2.86 | 2.90 | 2.76 | 2.76 | 2.76 | -1.08% | 22,971 |
| Sep 19, 2025 | 2.81 | 2.85 | 2.78 | 2.79 | 2.79 | 1.09% | 6,264 |
| Sep 18, 2025 | 2.99 | 2.99 | 2.76 | 2.76 | 2.76 | -0.36% | 11,720 |
| Sep 17, 2025 | 2.94 | 2.94 | 2.66 | 2.77 | 2.77 | 1.84% | 19,136 |
| Sep 16, 2025 | 2.65 | 2.74 | 2.65 | 2.72 | 2.72 | 2.64% | 2,749 |
| Sep 15, 2025 | 2.85 | 2.85 | 2.65 | 2.65 | 2.65 | -3.99% | 8,511 |
| Sep 12, 2025 | 2.75 | 2.96 | 2.75 | 2.76 | 2.76 | 3.37% | 11,075 |
| Sep 11, 2025 | 2.49 | 2.91 | 2.48 | 2.67 | 2.67 | 6.80% | 19,734 |
| Sep 10, 2025 | 2.55 | 2.68 | 2.50 | 2.50 | 2.50 | -1.57% | 12,266 |
| Sep 9, 2025 | 2.60 | 2.75 | 2.49 | 2.54 | 2.54 | 2.01% | 16,312 |
| Sep 8, 2025 | 2.67 | 2.77 | 2.45 | 2.49 | 2.49 | -3.86% | 20,661 |
| Sep 5, 2025 | 2.70 | 2.96 | 2.50 | 2.59 | 2.59 | -7.93% | 33,164 |
| Sep 4, 2025 | 2.68 | 2.85 | 2.64 | 2.81 | 2.81 | 1.19% | 6,343 |
| Sep 3, 2025 | 2.92 | 2.92 | 2.67 | 2.78 | 2.78 | -4.14% | 17,857 |
| Sep 2, 2025 | 3.00 | 3.20 | 2.72 | 2.90 | 2.90 | 0.17% | 21,620 |
| Aug 29, 2025 | 3.00 | 3.02 | 2.90 | 2.90 | 2.90 | 0.87% | 2,699 |
| Aug 28, 2025 | 2.96 | 3.10 | 2.79 | 2.87 | 2.87 | -6.21% | 8,838 |
| Aug 27, 2025 | 2.95 | 3.07 | 2.90 | 3.06 | 3.06 | 5.52% | 5,232 |
| Aug 26, 2025 | 2.90 | 3.12 | 2.81 | 2.90 | 2.90 | -1.36% | 11,464 |
| Aug 25, 2025 | 2.85 | 3.75 | 2.85 | 2.94 | 2.94 | 3.16% | 31,508 |
| Aug 22, 2025 | 3.09 | 3.32 | 2.78 | 2.85 | 2.85 | -11.49% | 59,876 |
| Aug 21, 2025 | 2.94 | 3.22 | 2.50 | 3.22 | 3.22 | 7.33% | 84,263 |
| Aug 20, 2025 | 3.20 | 3.20 | 2.87 | 3.00 | 3.00 | -5.66% | 21,457 |
| Aug 19, 2025 | 3.45 | 3.46 | 3.17 | 3.18 | 3.18 | -6.74% | 7,035 |
| Aug 18, 2025 | 3.51 | 3.57 | 3.34 | 3.41 | 3.41 | -3.94% | 4,042 |
| Aug 15, 2025 | 3.65 | 3.95 | 3.46 | 3.55 | 3.55 | -4.31% | 22,729 |
| Aug 14, 2025 | 3.81 | 3.81 | 3.62 | 3.71 | 3.71 | -6.08% | 4,244 |
| Aug 13, 2025 | 3.95 | 4.00 | 3.80 | 3.95 | 3.95 | - | 26,702 |
| Aug 12, 2025 | 3.95 | 4.03 | 3.90 | 3.95 | 3.95 | -5.05% | 12,763 |
| Aug 11, 2025 | 4.79 | 4.79 | 3.81 | 4.16 | 4.16 | -6.94% | 15,834 |