Viewbix Inc. (VBIX)
NASDAQ: VBIX · Real-Time Price · USD
1.510
-0.040 (-2.58%)
Mar 6, 2026, 9:37 AM EST - Market open
Viewbix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.70 | 1.72 | 1.39 | 1.55 | 1.55 | -8.28% | 1,320,005 |
| Mar 4, 2026 | 1.81 | 1.84 | 1.66 | 1.69 | 1.69 | -3.98% | 21,695 |
| Mar 3, 2026 | 1.82 | 1.85 | 1.72 | 1.76 | 1.76 | -2.22% | 9,606 |
| Mar 2, 2026 | 1.75 | 1.80 | 1.65 | 1.80 | 1.80 | 4.65% | 11,898 |
| Feb 27, 2026 | 1.69 | 1.81 | 1.69 | 1.72 | 1.72 | 6.17% | 23,102 |
| Feb 26, 2026 | 1.62 | 1.66 | 1.61 | 1.62 | 1.62 | -4.14% | 4,261 |
| Feb 25, 2026 | 1.62 | 1.73 | 1.62 | 1.69 | 1.69 | -0.59% | 2,770 |
| Feb 24, 2026 | 1.68 | 1.72 | 1.60 | 1.70 | 1.70 | 2.41% | 7,970 |
| Feb 23, 2026 | 1.70 | 1.74 | 1.61 | 1.66 | 1.66 | -1.78% | 9,309 |
| 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 |
| Dec 8, 2025 | 1.69 | 1.69 | 1.50 | 1.64 | 1.64 | -3.53% | 26,530 |
| Dec 5, 2025 | 1.66 | 1.91 | 1.61 | 1.70 | 1.70 | 0.59% | 247,119 |
| Dec 4, 2025 | 1.53 | 1.69 | 1.50 | 1.69 | 1.69 | 15.75% | 37,217 |
| Dec 3, 2025 | 1.60 | 1.60 | 1.43 | 1.46 | 1.46 | 0.69% | 13,628 |
| Dec 2, 2025 | 1.47 | 1.57 | 1.38 | 1.45 | 1.45 | -2.68% | 33,302 |
| Dec 1, 2025 | 1.55 | 1.55 | 1.40 | 1.49 | 1.49 | -4.18% | 16,873 |
| Nov 28, 2025 | 1.64 | 1.64 | 1.53 | 1.56 | 1.55 | 0.32% | 8,440 |
| Nov 26, 2025 | 1.60 | 1.64 | 1.55 | 1.55 | 1.55 | -0.64% | 1,420 |
| Nov 25, 2025 | 1.63 | 1.79 | 1.50 | 1.56 | 1.56 | -4.29% | 25,378 |
| Nov 24, 2025 | 1.80 | 1.80 | 1.58 | 1.63 | 1.63 | -4.68% | 36,332 |
| Nov 21, 2025 | 1.78 | 1.83 | 1.71 | 1.71 | 1.71 | -3.39% | 10,348 |
| Nov 20, 2025 | 1.94 | 2.09 | 1.76 | 1.77 | 1.77 | -4.84% | 51,889 |
| Nov 19, 2025 | 2.05 | 2.05 | 1.85 | 1.86 | 1.86 | -7.00% | 31,609 |
| Nov 18, 2025 | 1.90 | 2.09 | 1.85 | 2.00 | 2.00 | 1.37% | 41,079 |
| Nov 17, 2025 | 2.00 | 2.05 | 1.97 | 1.97 | 1.97 | -5.14% | 14,816 |
| Nov 14, 2025 | 2.02 | 2.10 | 2.02 | 2.08 | 2.08 | 2.46% | 10,448 |
| Nov 13, 2025 | 2.00 | 2.05 | 1.89 | 2.03 | 2.03 | 1.00% | 13,562 |
| Nov 12, 2025 | 1.92 | 2.10 | 1.92 | 2.01 | 2.01 | 1.77% | 35,581 |
| Nov 11, 2025 | 2.02 | 2.02 | 1.85 | 1.98 | 1.98 | -4.59% | 14,695 |
| Nov 10, 2025 | 2.20 | 2.20 | 2.00 | 2.07 | 2.07 | -0.96% | 47,600 |
| Nov 7, 2025 | 2.10 | 2.12 | 1.99 | 2.09 | 2.09 | 7.18% | 48,105 |
| Nov 6, 2025 | 1.99 | 2.04 | 1.80 | 1.95 | 1.95 | -2.01% | 101,379 |
| Nov 5, 2025 | 2.70 | 2.76 | 1.86 | 1.99 | 1.99 | -42.32% | 1,117,014 |
| Nov 4, 2025 | 3.37 | 3.57 | 3.34 | 3.45 | 3.45 | -0.86% | 14,355 |
| Nov 3, 2025 | 3.35 | 3.48 | 3.35 | 3.48 | 3.48 | 0.29% | 10,641 |
| Oct 31, 2025 | 3.47 | 3.47 | 3.30 | 3.47 | 3.47 | -0.57% | 19,619 |
| Oct 30, 2025 | 3.46 | 3.50 | 3.40 | 3.49 | 3.49 | -1.69% | 8,930 |
| Oct 29, 2025 | 3.50 | 3.55 | 3.47 | 3.55 | 3.55 | 1.43% | 4,120 |
| Oct 28, 2025 | 3.53 | 3.65 | 3.50 | 3.50 | 3.50 | -2.78% | 11,194 |
| Oct 27, 2025 | 3.62 | 3.70 | 3.51 | 3.60 | 3.60 | -0.55% | 15,109 |
| Oct 24, 2025 | 3.61 | 3.80 | 3.57 | 3.62 | 3.62 | -4.99% | 10,450 |
| Oct 23, 2025 | 3.39 | 4.02 | 3.36 | 3.81 | 3.81 | 10.76% | 70,086 |
| Oct 22, 2025 | 3.33 | 3.47 | 3.28 | 3.44 | 3.44 | 0.58% | 5,556 |
| Oct 20, 2025 | 3.30 | 3.42 | 3.24 | 3.42 | 3.42 | 4.27% | 18,978 |
| Oct 17, 2025 | 3.30 | 3.30 | 3.16 | 3.28 | 3.28 | -0.61% | 11,480 |
| Oct 16, 2025 | 3.32 | 3.32 | 3.26 | 3.30 | 3.30 | 5.43% | 3,799 |
| Oct 15, 2025 | 3.40 | 3.40 | 3.13 | 3.13 | 3.13 | -6.01% | 2,120 |
| Oct 14, 2025 | 3.45 | 3.45 | 2.99 | 3.33 | 3.33 | 0.91% | 9,127 |
| Oct 13, 2025 | 3.25 | 3.30 | 3.19 | 3.30 | 3.30 | -1.20% | 5,609 |
| Oct 10, 2025 | 3.21 | 3.39 | 3.21 | 3.34 | 3.34 | -2.05% | 6,417 |
| Oct 9, 2025 | 3.46 | 3.46 | 3.35 | 3.41 | 3.41 | - | 16,698 |