Viewbix Inc. (VBIX)
NASDAQ: VBIX · Real-Time Price · USD
6.64
-1.07 (-13.82%)
At close: Jun 6, 2025, 4:00 PM
6.20
-0.44 (-6.68%)
After-hours: Jun 6, 2025, 7:55 PM EDT
Viewbix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.00 | 7.00 | 5.32 | 6.64 | 6.64 | -13.83% | 77,630 |
| Jun 5, 2025 | 9.80 | 9.80 | 7.10 | 7.71 | 7.71 | 10.14% | 471,859 |
| Jun 4, 2025 | 5.09 | 8.80 | 5.09 | 7.00 | 7.00 | 37.52% | 24,504 |
| Jun 3, 2025 | 5.09 | 5.09 | 5.03 | 5.09 | 5.09 | 2.35% | 950 |
| Jun 2, 2025 | 5.09 | 5.18 | 4.97 | 4.97 | 4.97 | -4.37% | 4,627 |
| May 30, 2025 | 5.14 | 5.27 | 5.01 | 5.20 | 5.20 | 1.96% | 1,800 |
| May 29, 2025 | 5.10 | 5.23 | 5.05 | 5.10 | 5.10 | -3.23% | 2,200 |
| May 28, 2025 | 5.26 | 5.30 | 5.25 | 5.27 | 5.27 | 1.93% | 2,250 |
| May 27, 2025 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | -0.58% | 1,800 |
| May 23, 2025 | 5.10 | 5.50 | 5.05 | 5.20 | 5.20 | 0.58% | 2,330 |
| May 22, 2025 | 5.10 | 5.50 | 5.05 | 5.17 | 5.17 | -0.58% | 4,600 |
| May 21, 2025 | 5.50 | 5.65 | 5.20 | 5.20 | 5.20 | -7.96% | 2,680 |
| May 20, 2025 | 5.05 | 5.65 | 5.05 | 5.65 | 5.65 | 9.71% | 2,400 |
| May 19, 2025 | 5.05 | 5.50 | 5.05 | 5.15 | 5.15 | -8.04% | 5,500 |
| May 16, 2025 | 5.05 | 5.60 | 5.05 | 5.60 | 5.60 | 4.67% | 2,000 |
| May 15, 2025 | 5.10 | 5.35 | 5.05 | 5.35 | 5.35 | -5.31% | 3,293 |
| May 14, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 2,781 |
| May 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7.84% | 200 |
| May 12, 2025 | 5.21 | 5.21 | 5.10 | 5.10 | 5.10 | 0.99% | 1,450 |
| May 9, 2025 | 5.21 | 5.65 | 5.05 | 5.05 | 5.05 | -8.18% | 4,108 |
| May 8, 2025 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | -0.69% | 2,250 |
| May 7, 2025 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | -1.98% | 2,200 |
| May 6, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | 1,151 |
| May 5, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 1,000 |
| May 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 2,300 |
| May 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 12.00% | 1,100 |
| Apr 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -7.10% | 1,100 |
| Apr 29, 2025 | 5.60 | 5.60 | 5.25 | 5.38 | 5.38 | -8.00% | 3,300 |
| Apr 28, 2025 | 5.40 | 5.85 | 5.40 | 5.85 | 5.85 | 8.33% | 1,900 |
| Apr 25, 2025 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | 2.86% | 1,760 |
| Apr 24, 2025 | 5.40 | 5.40 | 5.00 | 5.25 | 5.25 | 5.00% | 2,328 |
| Apr 23, 2025 | 4.20 | 5.00 | 4.20 | 5.00 | 5.00 | 63.40% | 2,205 |
| Apr 22, 2025 | 5.24 | 5.24 | 3.00 | 3.06 | 3.06 | -42.80% | 5,471 |
| Apr 21, 2025 | 5.35 | 5.36 | 5.35 | 5.35 | 5.35 | 3.28% | 1,516 |
| Apr 17, 2025 | 5.15 | 5.18 | 4.79 | 5.18 | 5.18 | 0.58% | 2,888 |
| Apr 16, 2025 | 5.15 | 5.31 | 5.15 | 5.15 | 5.15 | -0.96% | 1,563 |
| Apr 15, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -29.73% | 3,500 |
| Apr 14, 2025 | 7.40 | 7.40 | 5.15 | 7.40 | 7.40 | -14.94% | 2,012 |
| Apr 11, 2025 | 5.50 | 9.60 | 5.50 | 8.70 | 8.70 | 61.11% | 7,520 |
| Apr 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 2,100 |
| Apr 9, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.72% | 3,200 |
| Apr 8, 2025 | 5.00 | 5.30 | 5.00 | 5.11 | 5.11 | -3.58% | 2,424 |
| Apr 7, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 1,761 |
| Apr 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.25% | 2,300 |
| Apr 3, 2025 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | 2.13% | 2,900 |
| Apr 2, 2025 | 5.45 | 5.75 | 5.45 | 5.64 | 5.64 | 0.71% | 3,200 |
| Apr 1, 2025 | 5.21 | 5.60 | 5.21 | 5.60 | 5.60 | 7.69% | 1,303 |
| Mar 31, 2025 | 5.55 | 5.60 | 5.20 | 5.20 | 5.20 | -6.81% | 3,495 |
| Mar 28, 2025 | 5.31 | 5.60 | 5.15 | 5.58 | 5.58 | -0.36% | 4,405 |
| Mar 27, 2025 | 5.15 | 5.60 | 5.15 | 5.60 | 5.60 | 8.74% | 3,250 |