5 DAY PERFORMANCE
-7.25%
1 MONTH PERFORMANCE
-27.23%
3 MONTH PERFORMANCE
-70.98%
6 MONTH PERFORMANCE
-85.29%
YEAR-TO-DATE PERFORMANCE
-85.42%
1 YEAR PERFORMANCE
-88.26%
NanoVibronix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $0.93 | $0.95 (2.62%) | $0.98 | $0.91 | 438.78 K | $3.03 M |
| 06/17/2025 | $0.95 | $0.90 (-5.25%) | $0.95 | $0.84 | 747.30 K | $2.86 M |
| 06/16/2025 | $1.00 | $0.98 (-1.94%) | $1.00 | $0.93 | 1.19 M | $3.11 M |
| 06/13/2025 | $1.04 | $1.02 (-1.92%) | $1.12 | $1.01 | 1.23 M | $3.24 M |
| 06/12/2025 | $1.08 | $1.15 (6.48%) | $1.15 | $1.02 | 3.07 M | $3.65 M |
| 06/11/2025 | $1.07 | $1.20 (12.15%) | $1.66 | $1.01 | 99.52 M | $3.81 M |
| 06/10/2025 | $0.86 | $0.81 (-5.41%) | $0.87 | $0.81 | 646.32 K | $2.58 M |
| 06/09/2025 | $0.89 | $0.89 (-0.36%) | $0.91 | $0.84 | 821.42 K | $2.81 M |
| 06/06/2025 | $0.99 | $0.90 (-9.03%) | $0.99 | $0.87 | 1.26 M | $2.86 M |
| 06/05/2025 | $1.02 | $0.96 (-5.87%) | $1.08 | $0.96 | 1.16 M | $3.05 M |
| 06/04/2025 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.00 | 804.70 K | $3.30 M |
| 06/03/2025 | $1.09 | $1.04 (-4.59%) | $1.10 | $1.00 | 1.03 M | $3.30 M |
| 06/02/2025 | $1.06 | $1.13 (6.6%) | $1.20 | $1.06 | 1.22 M | $3.59 M |
| 05/30/2025 | $1.13 | $1.06 (-6.19%) | $1.23 | $1.04 | 2.91 M | $3.36 M |
| 05/29/2025 | $1.24 | $1.25 (0.81%) | $1.39 | $1.04 | 42.06 M | $3.97 M |
| 05/28/2025 | $1.18 | $0.86 (-27.49%) | $1.57 | $0.67 | 25.01 M | $2.72 M |
| 05/27/2025 | $1.16 | $1.18 (1.72%) | $1.19 | $1.08 | 6.11 M | $3.74 M |
| 05/23/2025 | $1.10 | $1.12 (1.82%) | $1.12 | $1.06 | 539.50 K | $3.55 M |
| 05/22/2025 | $1.17 | $1.09 (-6.84%) | $1.19 | $1.06 | 801.25 K | $3.46 M |
| 05/21/2025 | $1.25 | $1.18 (-5.6%) | $1.27 | $1.15 | 1.27 M | $3.74 M |
| 05/20/2025 | $1.28 | $1.29 (0.78%) | $1.30 | $1.20 | 866.92 K | $4.09 M |
| 05/19/2025 | $1.31 | $1.30 (-0.76%) | $1.35 | $1.23 | 8.89 M | $4.13 M |
| 05/16/2025 | $1.44 | $1.23 (-14.58%) | $1.44 | $1.15 | 788.05 K | $3.90 M |
| 05/15/2025 | $1.45 | $1.43 (-1.38%) | $1.55 | $1.33 | 3.36 M | $4.54 M |
| 05/14/2025 | $3.99 | $3.82 (-4.26%) | $4.08 | $3.80 | 46.14 K | $12.12 M |
| 05/13/2025 | $4.10 | $3.99 (-2.68%) | $4.21 | $3.91 | 83.05 K | $12.66 M |
| 05/12/2025 | $4.06 | $4.11 (1.23%) | $4.45 | $3.86 | 211.30 K | $13.04 M |
| 05/09/2025 | $4.14 | $4.12 (-0.48%) | $4.27 | $4.10 | 76.31 K | $13.07 M |
| 05/08/2025 | $4.08 | $4.16 (1.96%) | $4.30 | $3.95 | 169.35 K | $13.20 M |
| 05/07/2025 | $4.45 | $4.39 (-1.35%) | $4.45 | $4.12 | 173.20 K | $13.93 M |
| 05/06/2025 | $4.07 | $4.42 (8.6%) | $4.53 | $4.07 | 178.60 K | $14.03 M |
| 05/05/2025 | $4.07 | $4.35 (6.88%) | $4.56 | $4.05 | 660.11 K | $13.80 M |
| 05/02/2025 | $3.57 | $4.30 (20.45%) | $4.42 | $3.50 | 1.12 M | $13.65 M |
| 05/01/2025 | $4.19 | $3.88 (-7.4%) | $4.49 | $3.25 | 22.23 M | $12.31 M |
| 04/30/2025 | $3.71 | $2.86 (-22.91%) | $3.71 | $2.80 | 1.21 M | $9.08 M |
| 04/29/2025 | $4.66 | $3.71 (-20.39%) | $4.69 | $3.70 | 124.30 K | $11.77 M |
| 04/28/2025 | $5.06 | $4.75 (-6.13%) | $5.12 | $4.64 | 216.70 K | $15.07 M |
| 04/25/2025 | $5.79 | $5.15 (-11.05%) | $5.79 | $5.00 | 534.30 K | $16.34 M |
| 04/24/2025 | $6.04 | $5.90 (-2.32%) | $6.24 | $5.72 | 284.03 K | $18.72 M |
| 04/23/2025 | $5.97 | $6.06 (1.51%) | $6.20 | $5.97 | 57.10 K | $19.23 M |
| 04/22/2025 | $6.05 | $5.97 (-1.32%) | $6.22 | $5.86 | 272.60 K | $18.95 M |
| 04/21/2025 | $7.02 | $6.10 (-13.11%) | $7.15 | $6.00 | 111.17 K | $19.36 M |
| 04/17/2025 | $7.50 | $7.16 (-4.53%) | $7.55 | $7.05 | 97.53 K | $22.72 M |
| 04/16/2025 | $7.26 | $7.34 (1.1%) | $7.40 | $7.02 | 96.20 K | $23.29 M |
| 04/15/2025 | $7.82 | $7.60 (-2.81%) | $8.13 | $6.76 | 198.00 K | $24.12 M |
| 04/14/2025 | $7.00 | $7.75 (10.71%) | $8.82 | $6.92 | 882.65 K | $24.59 M |
| 04/11/2025 | $5.49 | $6.77 (23.32%) | $7.77 | $5.38 | 2.78 M | $21.48 M |
| 04/10/2025 | $6.13 | $6.45 (5.22%) | $6.69 | $5.67 | 355.20 K | $20.47 M |
| 04/09/2025 | $6.05 | $6.69 (10.58%) | $7.01 | $5.58 | 1.52 M | $21.23 M |
| 04/08/2025 | $8.23 | $7.20 (-12.52%) | $16.25 | $6.89 | 91.68 M | $22.85 M |
| 04/07/2025 | $2.24 | $2.94 (31.25%) | $3.02 | $2.24 | 97.34 K | $9.33 M |
| 04/04/2025 | $2.29 | $2.36 (3.06%) | $2.64 | $2.26 | 36.22 K | $7.49 M |
| 04/03/2025 | $2.50 | $2.32 (-7.2%) | $2.53 | $2.30 | 38.35 K | $7.36 M |
| 04/02/2025 | $2.97 | $2.56 (-13.8%) | $3.30 | $2.50 | 132.86 K | $8.12 M |
| 04/01/2025 | $3.22 | $3.05 (-5.28%) | $3.26 | $2.90 | 52.02 K | $9.68 M |
| 03/31/2025 | $3.69 | $3.41 (-7.59%) | $3.69 | $3.30 | 12.84 K | $10.82 M |
| 03/28/2025 | $3.84 | $3.77 (-1.82%) | $3.85 | $3.61 | 30.73 K | $11.96 M |
| 03/27/2025 | $3.83 | $3.91 (2.09%) | $4.00 | $3.66 | 23.00 K | $12.41 M |
| 03/26/2025 | $4.35 | $3.89 (-10.57%) | $4.69 | $3.87 | 54.30 K | $12.34 M |
| 03/25/2025 | $4.14 | $4.35 (5.07%) | $4.45 | $4.06 | 79.86 K | $13.80 M |
| 03/24/2025 | $4.21 | $4.25 (0.95%) | $4.34 | $4.03 | 77.93 K | $13.49 M |
| 03/21/2025 | $4.06 | $4.39 (8.13%) | $4.66 | $4.02 | 200.00 K | $13.93 M |
| 03/20/2025 | $3.21 | $4.45 (38.63%) | $5.30 | $3.12 | 1.06 M | $14.12 M |
| 03/19/2025 | $2.92 | $3.26 (11.64%) | $3.40 | $2.90 | 194.75 K | $10.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
