NasdaqCM - Nasdaq Real Time Price USD
Viewbix Inc. (VBIX)
4.4900
-0.1600
(-3.44%)
At close: June 13 at 4:00:00 PM EDT
4.2101
-0.28
(-6.23%)
After hours: June 13 at 7:37:06 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 4.7100 | 4.7900 | 3.7800 | 4.4900 | 4.4900 | 8,600 |
| Jun 12, 2025 | 5.2500 | 5.3000 | 4.5000 | 4.6500 | 4.6500 | 30,700 |
| Jun 11, 2025 | 6.0600 | 6.4300 | 5.0550 | 5.2100 | 5.2100 | 79,100 |
| Jun 10, 2025 | 5.1400 | 6.2000 | 4.6200 | 6.0600 | 6.0600 | 102,100 |
| Jun 9, 2025 | 6.2000 | 6.2900 | 5.0500 | 5.3000 | 5.3000 | 37,100 |
| Jun 6, 2025 | 7.0000 | 7.0000 | 5.3200 | 6.6441 | 6.6441 | 80,700 |
| Jun 5, 2025 | 9.8000 | 9.8000 | 7.1000 | 7.1300 | 7.1300 | 446,700 |
| Jun 4, 2025 | 5.0900 | 8.8000 | 5.0900 | 7.0000 | 7.0000 | 24,500 |
| Jun 3, 2025 | 5.0900 | 5.0900 | 5.0300 | 5.0900 | 5.0900 | 1,000 |
| Jun 2, 2025 | 5.0900 | 5.1800 | 4.9725 | 4.9725 | 4.9725 | 4,600 |
| May 30, 2025 | 5.1400 | 5.2700 | 5.0100 | 5.2000 | 5.2000 | 1,800 |
| May 29, 2025 | 5.1000 | 5.2300 | 5.0500 | 5.1000 | 5.1000 | 2,200 |
| May 28, 2025 | 5.2600 | 5.3000 | 5.2500 | 5.2700 | 5.2700 | 2,300 |
| May 27, 2025 | 5.1800 | 5.1800 | 5.1700 | 5.1700 | 5.1700 | 1,800 |
| May 23, 2025 | 5.1000 | 5.5000 | 5.0500 | 5.2000 | 5.2000 | 2,300 |
| May 22, 2025 | 5.1000 | 5.5000 | 5.0500 | 5.1700 | 5.1700 | 4,600 |
| May 21, 2025 | 5.5000 | 5.6500 | 5.2000 | 5.2000 | 5.2000 | 2,700 |
| May 20, 2025 | 5.0500 | 5.6500 | 5.0500 | 5.6500 | 5.6500 | 2,400 |
| May 19, 2025 | 5.0500 | 5.5000 | 5.0500 | 5.1500 | 5.1500 | 5,500 |
| May 16, 2025 | 5.0500 | 5.6000 | 5.0500 | 5.6000 | 5.6000 | 2,000 |
| May 15, 2025 | 5.1000 | 5.3500 | 5.0500 | 5.3500 | 5.3500 | 3,300 |
| May 14, 2025 | 5.5000 | 5.6500 | 5.5000 | 5.6500 | 5.6500 | 2,800 |
| May 13, 2025 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 200 |
| May 12, 2025 | 5.2100 | 5.2100 | 5.1000 | 5.1000 | 5.1000 | 1,500 |
| May 9, 2025 | 5.2100 | 5.6500 | 5.0500 | 5.0500 | 5.0500 | 4,100 |
| May 8, 2025 | 5.1000 | 5.5000 | 5.1000 | 5.5000 | 5.5000 | 2,300 |
| May 7, 2025 | 5.5000 | 5.5375 | 5.5000 | 5.5375 | 5.5375 | 2,200 |
| May 6, 2025 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | 5.6500 | 1,200 |
| May 5, 2025 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 1,000 |
| May 2, 2025 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 2,300 |
| May 1, 2025 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 1,100 |
| Apr 30, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,100 |
| Apr 29, 2025 | 5.6020 | 5.6020 | 5.2500 | 5.3820 | 5.3820 | 3,300 |
| Apr 28, 2025 | 5.4000 | 5.8500 | 5.4000 | 5.8500 | 5.8500 | 1,900 |
| Apr 25, 2025 | 5.0000 | 5.4000 | 5.0000 | 5.4000 | 5.4000 | 1,800 |
| Apr 24, 2025 | 5.4000 | 5.4000 | 5.0000 | 5.2500 | 5.2500 | 2,300 |
| Apr 23, 2025 | 4.2000 | 5.0000 | 4.2000 | 5.0000 | 5.0000 | 2,200 |
| Apr 22, 2025 | 5.2375 | 5.2375 | 3.0000 | 3.0600 | 3.0600 | 5,500 |
| Apr 21, 2025 | 5.3500 | 5.3600 | 5.3500 | 5.3500 | 5.3500 | 1,500 |
| Apr 17, 2025 | 5.1500 | 5.1800 | 4.7900 | 5.1800 | 5.1800 | 2,900 |
| Apr 16, 2025 | 5.1500 | 5.3100 | 5.1500 | 5.1500 | 5.1500 | 1,600 |
| Apr 15, 2025 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 3,500 |
| Apr 14, 2025 | 7.4000 | 7.4000 | 5.1500 | 7.4000 | 7.4000 | 2,000 |
| Apr 11, 2025 | 5.5000 | 9.6000 | 5.5000 | 8.7000 | 8.7000 | 7,500 |
| Apr 10, 2025 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 2,100 |
| Apr 9, 2025 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3,200 |
| Apr 8, 2025 | 5.0000 | 5.3000 | 5.0000 | 5.1100 | 5.1100 | 2,400 |
| Apr 7, 2025 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | 5.3000 | 1,800 |
| Apr 4, 2025 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 2,300 |
| Apr 3, 2025 | 5.7500 | 5.7700 | 5.7500 | 5.7600 | 5.7600 | 2,900 |
| Apr 2, 2025 | 5.4500 | 5.7500 | 5.4500 | 5.6400 | 5.6400 | 3,200 |
| Apr 1, 2025 | 5.2100 | 5.6000 | 5.2100 | 5.6000 | 5.6000 | 1,300 |
| Mar 31, 2025 | 5.5500 | 5.6000 | 5.2000 | 5.2000 | 5.2000 | 3,500 |
| Mar 28, 2025 | 5.3075 | 5.6000 | 5.1500 | 5.5800 | 5.5800 | 4,400 |
| Mar 27, 2025 | 5.1500 | 5.6000 | 5.1500 | 5.6000 | 5.6000 | 3,300 |
| Mar 26, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 3,000 |
| Mar 25, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 3,500 |
| Mar 24, 2025 | 5.5100 | 5.7500 | 5.5100 | 5.7500 | 5.7500 | 9,300 |
| Mar 21, 2025 | 5.3700 | 5.7000 | 5.3700 | 5.7000 | 5.7000 | 9,500 |
| Mar 20, 2025 | 5.2500 | 5.5000 | 5.2500 | 5.2500 | 5.2500 | 7,200 |
| Mar 19, 2025 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 4,500 |
| Mar 18, 2025 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 4,000 |
| Mar 17, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 3,100 |
| Mar 14, 2025 | 1:4 Stock Splits | |||||
| Mar 14, 2025 | 5.0000 | 5.0100 | 5.0000 | 5.0000 | 5.0000 | 4,700 |
| Mar 13, 2025 | 4.5600 | 5.7200 | 3.5440 | 4.9600 | 4.9600 | 5,900 |
| Mar 12, 2025 | 4.0800 | 4.5000 | 4.0800 | 4.5000 | 4.5000 | 525 |
| Mar 11, 2025 | 2.7448 | 2.7448 | 2.7448 | 2.7448 | 2.7448 | - |
| Mar 10, 2025 | 3.0240 | 3.3480 | 2.7448 | 2.7448 | 2.7448 | 500 |
| Mar 7, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Mar 6, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Mar 5, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Mar 4, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Mar 3, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Feb 28, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Feb 27, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Feb 26, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Feb 25, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Feb 24, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Feb 21, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Feb 20, 2025 | 5.4000 | 5.4000 | 5.1800 | 5.2000 | 5.2000 | 750 |
| Feb 19, 2025 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Feb 18, 2025 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Feb 14, 2025 | 6.1000 | 6.4000 | 5.2800 | 5.2800 | 5.2800 | 600 |
| Feb 13, 2025 | 6.4000 | 7.2800 | 6.4000 | 6.8000 | 6.8000 | 600 |
| Feb 12, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 25 |
| Feb 11, 2025 | 5.2000 | 5.2396 | 5.2000 | 5.2000 | 5.2000 | 100 |
| Feb 10, 2025 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Feb 7, 2025 | 5.2800 | 6.1500 | 5.2800 | 5.4000 | 5.4000 | 600 |
| Feb 6, 2025 | 4.1596 | 4.8000 | 3.7604 | 3.7604 | 3.7604 | 750 |
| Feb 5, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Feb 4, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Feb 3, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Jan 31, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Jan 30, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 125 |
| Jan 29, 2025 | 4.1200 | 4.5184 | 4.1200 | 4.5184 | 4.5184 | 450 |
| Jan 28, 2025 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| Jan 27, 2025 | 5.1600 | 5.4000 | 5.1600 | 5.1600 | 5.1600 | 1,225 |
| Jan 24, 2025 | 5.2000 | 5.2000 | 4.6800 | 5.0800 | 5.0800 | 700 |
| Jan 23, 2025 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 1,600 |
| Jan 22, 2025 | 5.2000 | 5.2000 | 5.0400 | 5.0400 | 5.0400 | 1,625 |
| Jan 21, 2025 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | 5.2000 | 1,375 |
| Jan 17, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Jan 16, 2025 | 5.1600 | 5.2000 | 4.6400 | 5.2000 | 5.2000 | 1,325 |
| Jan 15, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,350 |
| Jan 14, 2025 | 5.0000 | 5.1040 | 5.0000 | 5.0000 | 5.0000 | 1,550 |
| Jan 13, 2025 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 1,425 |
| Jan 10, 2025 | 4.0400 | 5.0800 | 4.0400 | 5.0800 | 5.0800 | 1,925 |
| Jan 8, 2025 | 4.3040 | 4.3040 | 4.1384 | 4.1600 | 4.1600 | 325 |
| Jan 7, 2025 | 4.8000 | 5.0800 | 4.4500 | 5.0044 | 5.0044 | 2,175 |
| Jan 6, 2025 | 4.8200 | 5.4400 | 4.6000 | 4.6000 | 4.6000 | 2,600 |
| Jan 3, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jan 2, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,675 |
| Dec 31, 2024 | 4.8800 | 5.2000 | 4.8800 | 5.1200 | 5.1200 | 1,900 |
| Dec 30, 2024 | 4.8000 | 4.8800 | 4.4000 | 4.8800 | 4.8800 | 1,875 |
| Dec 27, 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | - |
| Dec 26, 2024 | 6.6000 | 7.4000 | 6.6000 | 7.4000 | 7.4000 | 125 |
| Dec 24, 2024 | 4.8800 | 6.4000 | 4.8800 | 6.4000 | 6.4000 | 400 |
| Dec 23, 2024 | 5.0400 | 5.4300 | 4.8800 | 5.0600 | 5.0600 | 3,200 |
| Dec 20, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Dec 19, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 250 |
| Dec 18, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Dec 17, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Dec 16, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 450 |
| Dec 13, 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | - |
| Dec 12, 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | - |
| Dec 11, 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 250 |
| Dec 10, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| Dec 9, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| Dec 6, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| Dec 5, 2024 | 6.4000 | 8.0000 | 6.4000 | 6.6000 | 6.6000 | 250 |
| Dec 4, 2024 | 7.0000 | 7.6800 | 7.0000 | 7.2000 | 7.2000 | 325 |
| Dec 3, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 125 |
| Dec 2, 2024 | 5.2000 | 7.0000 | 5.2000 | 6.0000 | 6.0000 | 250 |
| Nov 29, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| Nov 27, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 50 |
| Nov 26, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Nov 25, 2024 | 4.8000 | 5.2000 | 4.8000 | 5.2000 | 5.2000 | 125 |
| Nov 22, 2024 | 5.1744 | 5.1744 | 5.1744 | 5.1744 | 5.1744 | - |
| Nov 21, 2024 | 5.1744 | 5.1744 | 5.1744 | 5.1744 | 5.1744 | - |
| Nov 20, 2024 | 5.1744 | 5.1744 | 5.1744 | 5.1744 | 5.1744 | - |
| Nov 19, 2024 | 5.5264 | 5.6400 | 4.8000 | 5.1744 | 5.1744 | 175 |
| Nov 18, 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | - |
| Nov 15, 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | - |
| Nov 14, 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 50 |
| Nov 13, 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | - |
| Nov 12, 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | - |
| Nov 11, 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | - |
| Nov 8, 2024 | 5.2000 | 5.6400 | 5.2000 | 5.6400 | 5.6400 | 375 |
| Nov 7, 2024 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | - |
| Nov 6, 2024 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | - |
| Nov 5, 2024 | 7.2400 | 7.2400 | 6.4800 | 6.4800 | 6.4800 | 325 |
| Nov 4, 2024 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 50 |
| Nov 1, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 250 |
| Oct 31, 2024 | 4.7600 | 12.0000 | 4.7600 | 7.2000 | 7.2000 | 1,000 |
| Oct 30, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 1,025 |
| Oct 29, 2024 | 4.5200 | 4.6000 | 4.5200 | 4.6000 | 4.6000 | 2,675 |
| Oct 28, 2024 | 4.5200 | 5.2000 | 4.5200 | 5.2000 | 5.2000 | 1,575 |
| Oct 25, 2024 | 4.4800 | 4.4800 | 4.4400 | 4.4400 | 4.4400 | 2,000 |
| Oct 24, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 1,675 |
| Oct 23, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 2,000 |
| Oct 22, 2024 | 5.5200 | 5.5200 | 4.2000 | 4.2000 | 4.2000 | 925 |
| Oct 21, 2024 | 4.4800 | 4.4800 | 4.3600 | 4.3600 | 4.3600 | 2,075 |
| Oct 18, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Oct 17, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 2,000 |
| Oct 16, 2024 | 4.8000 | 4.8400 | 4.6000 | 4.6000 | 4.6000 | 1,100 |
| Oct 15, 2024 | 4.5200 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 1,900 |
| Oct 14, 2024 | 4.0800 | 4.4000 | 3.6200 | 4.3200 | 4.3200 | 1,650 |
| Oct 11, 2024 | 5.8000 | 5.8000 | 4.0800 | 4.0800 | 4.0800 | 2,000 |
| Oct 10, 2024 | 4.4000 | 5.8000 | 4.4000 | 5.6000 | 5.6000 | 3,225 |
| Oct 9, 2024 | 4.2800 | 4.3200 | 4.2800 | 4.3200 | 4.3200 | 1,900 |
| Oct 8, 2024 | 4.8000 | 5.2000 | 4.2800 | 4.2800 | 4.2800 | 1,400 |
| Oct 7, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 75 |
| Oct 4, 2024 | 4.4400 | 5.2000 | 3.6000 | 3.6000 | 3.6000 | 5,750 |
| Oct 3, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 75 |
| Oct 2, 2024 | 4.4000 | 4.8000 | 4.4000 | 4.8000 | 4.8000 | 500 |
| Oct 1, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Sep 30, 2024 | 4.0800 | 5.5200 | 4.0800 | 4.8000 | 4.8000 | 800 |
| Sep 27, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Sep 26, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Sep 25, 2024 | 3.7604 | 4.5600 | 3.7604 | 4.5600 | 4.5600 | 250 |
| Sep 24, 2024 | 4.3920 | 4.8000 | 4.3920 | 4.6800 | 4.6800 | 825 |
| Sep 23, 2024 | 4.8000 | 5.5200 | 4.8000 | 4.8400 | 4.8400 | 875 |
| Sep 20, 2024 | 5.0720 | 5.6000 | 4.6800 | 5.6000 | 5.6000 | 1,150 |
| Sep 19, 2024 | 4.8400 | 5.0000 | 4.8400 | 5.0000 | 5.0000 | 700 |
| Sep 18, 2024 | 5.1520 | 5.8000 | 4.7200 | 5.8000 | 5.8000 | 875 |
| Sep 17, 2024 | 4.8000 | 4.8000 | 4.3120 | 4.6800 | 4.6800 | 900 |
| Sep 16, 2024 | 5.8000 | 5.8000 | 4.6800 | 5.8000 | 5.8000 | 975 |
| Sep 13, 2024 | 5.6000 | 5.8000 | 4.5600 | 5.8000 | 5.8000 | 750 |
| Sep 12, 2024 | 4.4432 | 5.6000 | 4.4432 | 5.6000 | 5.6000 | 825 |
| Sep 11, 2024 | 5.8000 | 5.8000 | 4.3600 | 5.4000 | 5.4000 | 1,475 |
| Sep 10, 2024 | 3.6000 | 6.0000 | 3.6000 | 5.9200 | 5.9200 | 525 |
| Sep 9, 2024 | 4.8000 | 4.9600 | 4.8000 | 4.9600 | 4.9600 | 400 |
| Sep 6, 2024 | 4.6000 | 4.8000 | 4.6000 | 4.6400 | 4.6400 | 275 |
| Sep 5, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 250 |
| Sep 4, 2024 | 3.8400 | 4.4600 | 3.8400 | 4.4540 | 4.4540 | 175 |
| Sep 3, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Aug 30, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 325 |
| Aug 29, 2024 | 3.9520 | 4.3200 | 3.9520 | 4.3200 | 4.3200 | 500 |
| Aug 28, 2024 | 4.3000 | 4.4560 | 4.0000 | 4.4000 | 4.4000 | 375 |
| Aug 27, 2024 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 525 |
| Aug 26, 2024 | 4.3600 | 4.6000 | 4.3600 | 4.6000 | 4.6000 | 275 |
| Aug 23, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 325 |
| Aug 22, 2024 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 750 |
| Aug 21, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 275 |
| Aug 20, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 475 |
| Aug 19, 2024 | 4.4000 | 4.4000 | 4.0080 | 4.4000 | 4.4000 | 500 |
| Aug 16, 2024 | 4.3600 | 4.4000 | 4.3600 | 4.4000 | 4.4000 | 325 |
| Aug 15, 2024 | 4.4500 | 4.6320 | 4.4000 | 4.4500 | 4.4500 | 825 |
| Aug 14, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 675 |
| Aug 13, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 200 |
| Aug 12, 2024 | 2.6400 | 4.2000 | 2.6400 | 4.2000 | 4.2000 | 725 |
| Aug 9, 2024 | 4.0000 | 4.4000 | 2.6008 | 2.6008 | 2.6008 | 275 |
| Aug 8, 2024 | 4.8000 | 5.4000 | 4.0000 | 4.0000 | 4.0000 | 750 |
| Aug 7, 2024 | 4.8000 | 4.8000 | 4.5840 | 4.5840 | 4.5840 | 450 |
| Aug 6, 2024 | 4.5600 | 5.4600 | 4.5600 | 4.7000 | 4.7000 | 1,025 |
| Aug 5, 2024 | 5.2000 | 5.2000 | 4.6000 | 4.6000 | 4.6000 | 625 |
| Aug 2, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Aug 1, 2024 | 4.8000 | 5.3400 | 4.8000 | 4.8000 | 4.8000 | 450 |
| Jul 31, 2024 | 2.5200 | 3.5600 | 2.5200 | 3.5600 | 3.5600 | 1,600 |
| Jul 30, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 175 |
| Jul 29, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 500 |
| Jul 26, 2024 | 3.2400 | 3.6000 | 3.2400 | 3.5600 | 3.5600 | 1,500 |
| Jul 25, 2024 | 3.6796 | 3.6796 | 3.6796 | 3.6796 | 3.6796 | 375 |
| Jul 24, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jul 23, 2024 | 3.9200 | 3.9200 | 3.0000 | 3.0000 | 3.0000 | 2,150 |
| Jul 22, 2024 | 2.6000 | 3.4000 | 2.6000 | 3.0000 | 3.0000 | 4,625 |
| Jul 19, 2024 | 2.0800 | 3.0000 | 2.0800 | 2.2000 | 2.2000 | 2,650 |
| Jul 18, 2024 | 1.2000 | 1.9080 | 1.2000 | 1.9080 | 1.9080 | 300 |
| Jul 17, 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| Jul 16, 2024 | 0.2000 | 0.6000 | 0.2000 | 0.6000 | 0.6000 | 25,050 |
| Jul 15, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | - |
| Jul 12, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | - |
| Jul 11, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | - |
| Jul 10, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | - |
| Jul 9, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | - |
| Jul 8, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | - |
| Jul 5, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | - |
| Jul 3, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | - |
| Jul 2, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | - |
| Jul 1, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | - |
| Jun 28, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | - |
| Jun 27, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | - |
| Jun 26, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | - |
| Jun 25, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | - |
| Jun 24, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | - |
| Jun 21, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | - |
| Jun 20, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | - |
| Jun 18, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | - |
| Jun 17, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | - |
| Jun 14, 2024 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | 0.1844 | - |
Related Tickers
BODI The Beachbody Company, Inc.
3.7800
-7.35%
AREN The Arena Group Holdings, Inc.
5.17
+8.61%
SLE Super League Enterprise, Inc.
0.1148
-3.69%
PERI Perion Network Ltd.
9.46
-2.67%
GIBO GIBO Holdings Limited
1.6100
-0.62%
SOGP Sound Group Inc.
1.6200
-0.61%
GITS Global Interactive Technologies, Inc.
1.4700
-2.65%
TEAD Teads B.V.
2.4800
-4.62%
ZDGE Zedge, Inc.
2.7800
-0.71%
EB Eventbrite, Inc.
2.4100
-1.63%