Viewbix Inc. (VBIX)
NASDAQ: VBIX
· Real-Time Price · USD
2.88
0.21 (7.87%)
At close: Sep 12, 2025, 3:59 PM
2.81
-2.43%
After-hours: Sep 12, 2025, 05:10 PM EDT
VBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.49 | 2.91 | 2.48 | 2.67 | 2.67 | 6.80% | 19,549 |
| Sep 10, 2025 | 2.55 | 2.68 | 2.50 | 2.50 | 2.50 | -1.57% | 12,300 |
| 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% | 20,750 |
| Sep 5, 2025 | 2.70 | 2.96 | 2.50 | 2.59 | 2.59 | -7.83% | 33,200 |
| Sep 4, 2025 | 2.68 | 2.85 | 2.64 | 2.81 | 2.81 | 1.08% | 6,343 |
| Sep 3, 2025 | 2.92 | 2.92 | 2.67 | 2.78 | 2.78 | -4.14% | 17,906 |
| Sep 2, 2025 | 3.00 | 3.20 | 2.72 | 2.90 | 2.90 | 0.00% | 21,620 |
| Aug 29, 2025 | 3.00 | 3.02 | 2.90 | 2.90 | 2.90 | 1.05% | 2,700 |
| 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% | 11,471 |
| Aug 25, 2025 | 2.85 | 3.74 | 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% | 59,900 |
| 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% | 21,500 |
| 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 |