Viewbix Inc. (VBIX)
NASDAQ: VBIX · Real-Time Price · USD
1.700
+0.010 (0.59%)
At close: Dec 5, 2025, 4:00 PM EST
1.760
+0.060 (3.53%)
After-hours: Dec 5, 2025, 7:59 PM EST
Viewbix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.66 | 1.91 | 1.61 | 1.70 | 1.70 | 0.59% | 247,111 |
| 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% | 25,377 |
| 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 |
| Oct 8, 2025 | 3.27 | 3.41 | 3.09 | 3.41 | 3.41 | 6.23% | 18,242 |
| Oct 7, 2025 | 3.36 | 3.36 | 3.01 | 3.21 | 3.21 | -0.31% | 7,953 |
| Oct 6, 2025 | 3.48 | 3.49 | 3.20 | 3.22 | 3.22 | -4.17% | 6,177 |
| Oct 3, 2025 | 3.42 | 3.53 | 3.12 | 3.36 | 3.36 | 2.75% | 24,596 |
| Oct 2, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.30% | 766 |
| Oct 1, 2025 | 3.40 | 3.48 | 3.27 | 3.28 | 3.28 | -6.02% | 5,906 |
| Sep 30, 2025 | 3.35 | 3.50 | 2.90 | 3.49 | 3.49 | 2.65% | 15,594 |
| Sep 29, 2025 | 2.88 | 3.65 | 2.88 | 3.40 | 3.40 | 17.85% | 172,606 |
| 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 |
| Jul 18, 2025 | 5.36 | 5.55 | 5.36 | 5.47 | 5.47 | 0.74% | 33,625 |
| Jul 17, 2025 | 5.39 | 5.56 | 5.29 | 5.43 | 5.43 | -0.73% | 54,956 |
| Jul 16, 2025 | 5.20 | 5.49 | 5.11 | 5.47 | 5.47 | 0.92% | 82,847 |