Viewbix Inc. (VBIX)
NASDAQ: VBIX · Real-Time Price · USD
3.400
+0.515 (17.85%)
At close: Sep 29, 2025, 4:00 PM EDT
3.220
-0.180 (-5.29%)
Pre-market: Sep 30, 2025, 8:00 AM EDT
Viewbix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.88 | 3.65 | 2.88 | 3.40 | 3.40 | 17.85% | 172,551 |
| 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 |
| 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 |