Viewbix Inc. (VBIX)
NASDAQ: VBIX · Real-Time Price · USD
5.47
+0.04 (0.74%)
At close: Jul 18, 2025, 4:00 PM
5.37
-0.10 (-1.83%)
After-hours: Jul 18, 2025, 7:08 PM EDT

Viewbix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20255.365.555.365.475.470.74%33,580
Jul 17, 20255.395.565.295.435.43-0.73%54,956
Jul 16, 20255.205.495.115.475.470.92%82,847
Jul 15, 20255.726.095.345.425.427.97%195,417
Jul 14, 20255.305.305.025.025.02-3.09%1,020,929
Jul 11, 20255.195.194.805.185.185.07%84,252
Jul 10, 20255.455.614.614.934.93-0.40%320,990
Jul 9, 20254.554.954.464.954.955.32%58,632
Jul 8, 20254.504.704.304.704.70-0.21%23,472
Jul 7, 20254.424.914.424.714.719.76%52,884
Jul 3, 20253.984.333.964.294.297.44%81,602
Jul 2, 20253.704.003.653.993.9910.64%27,791
Jul 1, 20253.424.103.423.613.615.87%59,157
Jun 30, 20253.803.813.353.413.41-10.26%56,353
Jun 27, 20253.004.253.003.803.8019.12%92,439
Jun 26, 20252.953.352.793.193.1911.15%131,002
Jun 25, 20252.903.222.422.872.87-1.20%267,259
Jun 24, 20253.393.532.772.912.91-24.94%1,060,162
Jun 23, 20253.954.013.603.873.87-3.95%55,666
Jun 20, 20254.014.273.704.034.03-0.27%20,065
Jun 18, 20254.254.794.004.044.041.00%30,175
Jun 17, 20254.104.303.614.004.00-0.50%24,175
Jun 16, 20254.614.854.014.024.02-10.47%60,882
Jun 13, 20254.714.793.784.494.49-3.44%8,598
Jun 12, 20255.255.304.504.654.65-10.75%30,867
Jun 11, 20256.066.435.065.215.21-14.03%79,102
Jun 10, 20255.146.204.626.066.0614.34%102,132
Jun 9, 20256.206.295.055.305.30-20.23%37,127
Jun 6, 20257.007.005.326.646.64-13.83%80,671
Jun 5, 20259.809.807.107.717.7110.14%471,859
Jun 4, 20255.098.805.097.007.0037.52%24,504
Jun 3, 20255.095.095.035.095.092.35%950
Jun 2, 20255.095.184.974.974.97-4.37%4,627
May 30, 20255.145.275.015.205.201.96%1,800
May 29, 20255.105.235.055.105.10-3.23%2,200
May 28, 20255.265.305.255.275.271.93%2,250
May 27, 20255.185.185.175.175.17-0.58%1,800
May 23, 20255.105.505.055.205.200.58%2,330
May 22, 20255.105.505.055.175.17-0.58%4,600
May 21, 20255.505.655.205.205.20-7.96%2,680
May 20, 20255.055.655.055.655.659.71%2,400
May 19, 20255.055.505.055.155.15-8.04%5,500
May 16, 20255.055.605.055.605.604.67%2,000
May 15, 20255.105.355.055.355.35-5.31%3,293
May 14, 20255.505.655.505.655.652.73%2,781
May 13, 20255.505.505.505.505.507.84%200
May 12, 20255.215.215.105.105.100.99%1,450
May 9, 20255.215.655.055.055.05-8.18%4,108
May 8, 20255.105.505.105.505.50-0.69%2,250
May 7, 20255.505.545.505.545.54-1.98%2,200