Viewbix Inc. (VBIX)
NASDAQ: VBIX · Real-Time Price · USD
2.813
+0.033 (1.20%)
At close: Sep 4, 2025, 4:00 PM
2.620
-0.193 (-6.87%)
After-hours: Sep 4, 2025, 5:53 PM EDT
Viewbix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.68 | 2.85 | 2.64 | 2.81 | 2.81 | 1.19% | 6,171 |
| 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 |
| Aug 8, 2025 | 3.91 | 4.98 | 3.90 | 4.47 | 4.47 | 17.17% | 109,670 |
| Aug 7, 2025 | 3.85 | 3.92 | 3.74 | 3.82 | 3.82 | -0.91% | 9,247 |
| Aug 6, 2025 | 4.40 | 4.50 | 3.84 | 3.85 | 3.85 | -12.70% | 22,613 |
| Aug 5, 2025 | 4.85 | 4.85 | 4.41 | 4.41 | 4.41 | -8.88% | 29,587 |
| Aug 4, 2025 | 4.94 | 4.94 | 4.72 | 4.84 | 4.84 | -2.02% | 20,976 |
| Aug 1, 2025 | 5.55 | 5.55 | 4.90 | 4.94 | 4.94 | -8.65% | 55,530 |
| Jul 31, 2025 | 5.16 | 5.55 | 5.01 | 5.41 | 5.41 | 2.62% | 14,774 |
| Jul 30, 2025 | 5.11 | 5.42 | 5.01 | 5.27 | 5.27 | 0.67% | 22,608 |
| Jul 29, 2025 | 5.23 | 5.33 | 5.12 | 5.24 | 5.24 | -3.06% | 7,134 |
| Jul 28, 2025 | 5.22 | 5.40 | 5.05 | 5.40 | 5.40 | 2.08% | 6,568 |
| Jul 25, 2025 | 5.28 | 5.36 | 5.16 | 5.29 | 5.29 | 0.38% | 4,914 |
| Jul 24, 2025 | 5.30 | 5.39 | 5.25 | 5.27 | 5.27 | -3.30% | 21,975 |
| Jul 23, 2025 | 5.50 | 5.73 | 5.40 | 5.45 | 5.45 | 0.93% | 52,017 |
| Jul 22, 2025 | 5.40 | 5.68 | 4.97 | 5.40 | 5.40 | - | 21,052 |
| Jul 21, 2025 | 5.70 | 5.70 | 5.15 | 5.40 | 5.40 | -1.28% | 55,317 |
| Jul 18, 2025 | 5.36 | 5.55 | 5.36 | 5.47 | 5.47 | 0.74% | 33,625 |
| Jul 17, 2025 | 5.39 | 5.56 | 5.29 | 5.43 | 5.43 | -0.73% | 54,956 |
| Jul 16, 2025 | 5.20 | 5.49 | 5.11 | 5.47 | 5.47 | 0.92% | 82,847 |
| Jul 15, 2025 | 5.72 | 6.09 | 5.34 | 5.42 | 5.42 | 7.97% | 195,417 |
| Jul 14, 2025 | 5.30 | 5.30 | 5.02 | 5.02 | 5.02 | -3.09% | 1,020,929 |
| Jul 11, 2025 | 5.19 | 5.19 | 4.80 | 5.18 | 5.18 | 5.07% | 84,252 |
| Jul 10, 2025 | 5.45 | 5.61 | 4.61 | 4.93 | 4.93 | -0.40% | 320,990 |
| Jul 9, 2025 | 4.55 | 4.95 | 4.46 | 4.95 | 4.95 | 5.32% | 58,632 |
| Jul 8, 2025 | 4.50 | 4.70 | 4.30 | 4.70 | 4.70 | -0.21% | 23,472 |
| Jul 7, 2025 | 4.42 | 4.91 | 4.42 | 4.71 | 4.71 | 9.76% | 52,884 |
| Jul 3, 2025 | 3.98 | 4.33 | 3.96 | 4.29 | 4.29 | 7.44% | 81,602 |
| Jul 2, 2025 | 3.70 | 4.00 | 3.65 | 3.99 | 3.99 | 10.64% | 27,791 |
| Jul 1, 2025 | 3.42 | 4.10 | 3.42 | 3.61 | 3.61 | 5.87% | 59,157 |
| Jun 30, 2025 | 3.80 | 3.81 | 3.35 | 3.41 | 3.41 | -10.26% | 56,353 |
| Jun 27, 2025 | 3.00 | 4.25 | 3.00 | 3.80 | 3.80 | 19.12% | 92,439 |
| Jun 26, 2025 | 2.95 | 3.35 | 2.79 | 3.19 | 3.19 | 11.15% | 131,002 |
| Jun 25, 2025 | 2.90 | 3.22 | 2.42 | 2.87 | 2.87 | -1.20% | 267,259 |