Skip to main content
Viewbix Inc. (VBIX)
NASDAQ: VBIX · Real-Time Price · USD
3.030
+0.010 (0.33%)
At close: Apr 28, 2026, 4:00 PM EDT
2.850
-0.180 (-5.94%)
After-hours: Apr 28, 2026, 4:11 PM EDT

Viewbix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.043.162.953.143.143.97%15,751
Apr 27, 20262.903.102.873.023.027.47%55,094
Apr 24, 20262.822.922.772.812.812.29%25,823
Apr 23, 20262.692.752.682.752.750.55%8,195
Apr 22, 20262.712.802.602.732.73-1.37%27,755
Apr 21, 20262.552.842.542.772.776.13%276,036
Apr 20, 20262.302.652.202.612.6113.48%41,603
Apr 17, 20262.302.312.262.302.301.77%35,600
Apr 16, 20262.192.292.122.262.269.71%26,200
Apr 15, 20261.972.161.972.062.068.42%31,781
Apr 14, 20261.912.051.901.901.90-151,265
Apr 13, 20261.902.071.851.901.903.83%34,041
Apr 10, 20261.901.941.811.831.83-5.23%25,305
Apr 9, 20261.922.101.891.931.932.17%8,256
Apr 8, 20261.992.061.601.891.89-0.53%7,802
Apr 7, 20262.002.051.561.901.90-4.52%41,427
Apr 6, 20262.012.091.901.991.99-4.78%22,754
Apr 2, 20262.092.152.002.092.09-0.48%23,761
Apr 1, 20262.062.192.042.102.105.53%41,567
Mar 31, 20261.982.101.941.991.99-0.50%8,550
Mar 30, 20262.002.101.902.002.002.04%20,653
Mar 27, 20261.962.021.941.961.96-4.39%10,478
Mar 26, 20262.182.192.002.052.05-1.91%27,288
Mar 25, 20261.912.171.912.092.097.18%84,904
Mar 24, 20261.792.041.721.951.958.94%57,109
Mar 23, 20261.801.861.781.791.79-5.79%19,764
Mar 20, 20261.901.971.811.901.904.40%154,160
Mar 19, 20261.771.881.751.821.82-41,750
Mar 18, 20261.701.821.661.821.824.00%3,354
Mar 17, 20261.731.851.651.751.75-0.57%59,135
Mar 16, 20261.761.761.681.761.76-11,978
Mar 13, 20261.701.781.701.761.76-1.12%18,499
Mar 12, 20261.801.801.731.781.782.30%8,855
Mar 11, 20261.701.741.611.741.741.75%25,961
Mar 10, 20261.801.801.681.711.71-0.58%10,535
Mar 9, 20261.861.861.681.721.72-4.44%35,008
Mar 6, 20261.481.801.481.801.8016.13%44,552
Mar 5, 20261.701.721.391.551.55-8.28%1,320,005
Mar 4, 20261.811.841.661.691.69-3.98%21,695
Mar 3, 20261.821.851.721.761.76-2.22%9,606
Mar 2, 20261.751.801.651.801.804.65%11,898
Feb 27, 20261.691.811.691.721.726.17%23,102
Feb 26, 20261.621.661.611.621.62-4.14%4,261
Feb 25, 20261.621.731.621.691.69-0.59%2,770
Feb 24, 20261.681.721.601.701.702.41%7,970
Feb 23, 20261.701.741.611.661.66-1.78%9,309
Feb 20, 20261.731.731.691.691.69-1.74%2,567
Feb 19, 20261.701.761.701.721.720.58%3,075
Feb 18, 20261.701.751.591.711.71-1.72%2,339
Feb 17, 20261.691.751.691.741.742.35%18,326
Feb 13, 20261.691.801.691.701.704.29%2,841
Feb 12, 20261.751.761.551.631.63-6.86%19,627
Feb 11, 20261.701.761.701.751.750.57%11,907
Feb 10, 20261.761.761.721.741.74-11,020
Feb 9, 20261.831.851.691.741.74-3.71%25,319
Feb 6, 20261.691.831.691.811.813.85%6,753
Feb 5, 20261.761.881.701.741.74-7.45%23,157
Feb 4, 20261.781.891.781.881.882.17%23,262
Feb 3, 20261.911.911.801.841.84-1.08%15,855
Feb 2, 20261.811.921.811.861.86-0.53%14,855
Jan 30, 20261.921.921.751.871.87-2.09%16,985
Jan 29, 20261.921.921.771.911.910.53%29,500
Jan 28, 20261.931.951.751.901.90-16,718
Jan 27, 20261.962.001.691.901.90-0.52%107,284
Jan 26, 20262.002.021.831.911.91-4.02%42,934
Jan 23, 20261.892.011.881.991.995.29%6,792
Jan 22, 20261.852.011.771.891.89-24,320
Jan 21, 20261.901.901.751.891.89-28,583
Jan 20, 20262.002.021.801.891.89-6.44%37,297
Jan 16, 20261.972.021.882.022.026.88%98,402
Jan 15, 20261.891.901.851.891.89-6,676
Jan 14, 20261.731.901.721.891.897.39%119,274
Jan 13, 20261.751.771.661.761.76-1.12%19,858
Jan 12, 20261.721.781.661.781.781.71%17,954
Jan 9, 20261.771.771.651.751.754.17%10,312
Jan 8, 20261.721.801.611.681.68-3.45%48,515
Jan 7, 20261.721.751.631.741.74-1.69%53,483
Jan 6, 20261.781.791.621.771.773.51%160,907
Jan 5, 20261.751.801.501.711.714.27%199,596
Jan 2, 20261.611.641.511.641.647.19%184,013
Dec 31, 20251.471.581.381.531.5318.60%203,653
Dec 30, 20251.101.301.101.291.2921.70%146,398
Dec 29, 20251.181.181.051.061.06-7.83%60,927
Dec 26, 20251.121.171.071.151.153.60%34,757
Dec 24, 20251.091.121.021.111.11-0.89%30,191
Dec 23, 20251.041.171.011.121.127.69%49,897
Dec 22, 20251.001.100.971.041.04-1.89%85,975
Dec 19, 20251.091.111.011.061.06-1.85%23,621
Dec 18, 20251.161.160.961.081.08-64,886
Dec 17, 20251.141.171.071.081.08-3.57%122,477
Dec 16, 20251.161.241.101.121.12-24.83%1,803,379
Dec 15, 20251.551.551.461.491.49-5.10%12,782
Dec 12, 20251.601.691.451.571.571.29%9,992
Dec 11, 20251.471.571.451.551.556.90%32,817
Dec 10, 20251.511.521.421.451.45-6.45%45,469
Dec 9, 20251.591.621.531.551.55-5.49%22,100
Dec 8, 20251.691.691.501.641.64-3.53%26,530
Dec 5, 20251.661.911.611.701.700.59%247,119
Dec 4, 20251.531.691.501.691.6915.75%37,217
Dec 3, 20251.601.601.431.461.460.69%13,628