Viewbix Inc. (VBIX)
NASDAQ: VBIX
· Real-Time Price · USD
3.18
-0.23 (-6.74%)
At close: Aug 19, 2025, 3:57 PM
3.19
0.31%
After-hours: Aug 19, 2025, 06:05 PM EDT
VBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 3.45 | 3.46 | 3.17 | 3.18 | 3.18 | -6.74% | 6,904 |
| 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 | 0.00% | 26,702 |
| Aug 12, 2025 | 3.95 | 4.03 | 3.90 | 3.95 | 3.95 | -5.05% | 12,800 |
| 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 | 17.02% | 109,670 |
| Aug 7, 2025 | 3.85 | 3.92 | 3.74 | 3.82 | 3.82 | -0.78% | 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% | 29,600 |
| Aug 4, 2025 | 4.94 | 4.94 | 4.72 | 4.84 | 4.84 | -2.02% | 21,000 |
| Aug 1, 2025 | 5.55 | 5.55 | 4.90 | 4.94 | 4.94 | -8.69% | 55,530 |
| Jul 31, 2025 | 5.16 | 5.55 | 5.01 | 5.41 | 5.41 | 2.66% | 14,800 |
| Jul 30, 2025 | 5.11 | 5.42 | 5.01 | 5.27 | 5.27 | 0.57% | 22,608 |
| Jul 29, 2025 | 5.23 | 5.33 | 5.12 | 5.24 | 5.24 | -2.96% | 7,134 |
| Jul 28, 2025 | 5.22 | 5.40 | 5.05 | 5.40 | 5.40 | 2.08% | 6,600 |
| 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% | 22,000 |
| Jul 23, 2025 | 5.50 | 5.73 | 5.40 | 5.45 | 5.45 | 0.93% | 52,017 |