Viewbix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.73	1.73	1.69	1.69	1.69	-1.74%	2,567
Feb 19, 2026	1.70	1.76	1.70	1.72	1.72	0.58%	3,075
Feb 18, 2026	1.70	1.75	1.59	1.71	1.71	-1.72%	2,339
Feb 17, 2026	1.69	1.75	1.69	1.74	1.74	2.35%	18,326
Feb 13, 2026	1.69	1.80	1.69	1.70	1.70	4.29%	2,841
Feb 12, 2026	1.75	1.76	1.55	1.63	1.63	-6.86%	19,627
Feb 11, 2026	1.70	1.76	1.70	1.75	1.75	0.57%	11,907
Feb 10, 2026	1.76	1.76	1.72	1.74	1.74	-	11,020
Feb 9, 2026	1.83	1.85	1.69	1.74	1.74	-3.71%	25,319
Feb 6, 2026	1.69	1.83	1.69	1.81	1.81	3.85%	6,753
Feb 5, 2026	1.76	1.88	1.70	1.74	1.74	-7.45%	23,157
Feb 4, 2026	1.78	1.89	1.78	1.88	1.88	2.17%	23,262
Feb 3, 2026	1.91	1.91	1.80	1.84	1.84	-1.08%	15,855
Feb 2, 2026	1.81	1.92	1.81	1.86	1.86	-0.53%	14,855
Jan 30, 2026	1.92	1.92	1.75	1.87	1.87	-2.09%	16,985
Jan 29, 2026	1.92	1.92	1.77	1.91	1.91	0.53%	29,500
Jan 28, 2026	1.93	1.95	1.75	1.90	1.90	-	16,718
Jan 27, 2026	1.96	2.00	1.69	1.90	1.90	-0.52%	107,284
Jan 26, 2026	2.00	2.02	1.83	1.91	1.91	-4.02%	42,934
Jan 23, 2026	1.89	2.01	1.88	1.99	1.99	5.29%	6,792
Jan 22, 2026	1.85	2.01	1.77	1.89	1.89	-	24,320
Jan 21, 2026	1.90	1.90	1.75	1.89	1.89	-	28,583
Jan 20, 2026	2.00	2.02	1.80	1.89	1.89	-6.44%	37,297
Jan 16, 2026	1.97	2.02	1.88	2.02	2.02	6.88%	98,402
Jan 15, 2026	1.89	1.90	1.85	1.89	1.89	-	6,676
Jan 14, 2026	1.73	1.90	1.72	1.89	1.89	7.39%	119,274
Jan 13, 2026	1.75	1.77	1.66	1.76	1.76	-1.12%	19,858
Jan 12, 2026	1.72	1.78	1.66	1.78	1.78	1.71%	17,954
Jan 9, 2026	1.77	1.77	1.65	1.75	1.75	4.17%	10,312
Jan 8, 2026	1.72	1.80	1.61	1.68	1.68	-3.45%	48,515
Jan 7, 2026	1.72	1.75	1.63	1.74	1.74	-1.69%	53,483
Jan 6, 2026	1.78	1.79	1.62	1.77	1.77	3.51%	160,907
Jan 5, 2026	1.75	1.80	1.50	1.71	1.71	4.27%	199,596
Jan 2, 2026	1.61	1.64	1.51	1.64	1.64	7.19%	184,013
Dec 31, 2025	1.47	1.58	1.38	1.53	1.53	18.60%	203,653
Dec 30, 2025	1.10	1.30	1.10	1.29	1.29	21.70%	146,398
Dec 29, 2025	1.18	1.18	1.05	1.06	1.06	-7.83%	60,927
Dec 26, 2025	1.12	1.17	1.07	1.15	1.15	3.60%	34,757
Dec 24, 2025	1.09	1.12	1.02	1.11	1.11	-0.89%	30,191
Dec 23, 2025	1.04	1.17	1.01	1.12	1.12	7.69%	49,897
Dec 22, 2025	1.00	1.10	0.97	1.04	1.04	-1.89%	85,975
Dec 19, 2025	1.09	1.11	1.01	1.06	1.06	-1.85%	23,621
Dec 18, 2025	1.16	1.16	0.96	1.08	1.08	-	64,886
Dec 17, 2025	1.14	1.17	1.07	1.08	1.08	-3.57%	122,477
Dec 16, 2025	1.16	1.24	1.10	1.12	1.12	-24.83%	1,803,379
Dec 15, 2025	1.55	1.55	1.46	1.49	1.49	-5.10%	12,782
Dec 12, 2025	1.60	1.69	1.45	1.57	1.57	1.29%	9,992
Dec 11, 2025	1.47	1.57	1.45	1.55	1.55	6.90%	32,817
Dec 10, 2025	1.51	1.52	1.42	1.45	1.45	-6.45%	45,469
Dec 9, 2025	1.59	1.62	1.53	1.55	1.55	-5.49%	22,100