5 DAY PERFORMANCE
-8.42%
1 MONTH PERFORMANCE
+0.54%
3 MONTH PERFORMANCE
-84.51%
6 MONTH PERFORMANCE
-82.31%
YEAR-TO-DATE PERFORMANCE
-85.75%
1 YEAR PERFORMANCE
-88.42%
NanoVibronix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $0.98 | $0.93 (-6.03%) | $0.99 | $0.74 | 1.26 M | $579.19 K |
| 07/21/2025 | $0.99 | $0.98 (-0.81%) | $1.03 | $0.98 | 721.34 K | $614.88 K |
| 07/18/2025 | $1.00 | $1.01 (1%) | $1.08 | $0.95 | 9.41 M | $632.41 K |
| 07/17/2025 | $0.99 | $1.01 (2.54%) | $1.02 | $0.96 | 276.43 K | $632.41 K |
| 07/16/2025 | $0.95 | $0.98 (2.63%) | $1.04 | $0.93 | 988.02 K | $610.50 K |
| 07/15/2025 | $0.93 | $0.95 (1.71%) | $0.96 | $0.93 | 240.80 K | $594.84 K |
| 07/14/2025 | $0.93 | $0.94 (1.08%) | $0.99 | $0.93 | 222.50 K | $588.58 K |
| 07/11/2025 | $0.92 | $0.96 (4.15%) | $0.96 | $0.92 | 225.20 K | $600.29 K |
| 07/10/2025 | $0.94 | $0.96 (2.3%) | $1.00 | $0.93 | 384.55 K | $600.98 K |
| 07/09/2025 | $0.94 | $0.95 (1.06%) | $0.95 | $0.91 | 561.02 K | $594.84 K |
| 07/08/2025 | $0.91 | $0.96 (5.65%) | $1.14 | $0.91 | 3.73 M | $601.10 K |
| 07/07/2025 | $0.93 | $0.92 (-1.71%) | $0.94 | $0.90 | 474.70 K | $575.06 K |
| 07/03/2025 | $0.94 | $0.93 (-1.06%) | $0.94 | $0.92 | 244.60 K | $582.32 K |
| 07/02/2025 | $0.91 | $0.95 (4.84%) | $0.96 | $0.91 | 550.40 K | $597.35 K |
| 07/01/2025 | $0.93 | $0.95 (2.7%) | $0.98 | $0.90 | 719.72 K | $594.84 K |
| 06/30/2025 | $1.01 | $0.93 (-8.2%) | $1.10 | $0.92 | 2.47 M | $580.57 K |
| 06/27/2025 | $1.09 | $1.17 (7.34%) | $1.32 | $1.07 | 37.12 M | $732.60 K |
| 06/26/2025 | $0.87 | $0.87 (-0.1%) | $0.90 | $0.85 | 11.19 M | $544.19 K |
| 06/25/2025 | $0.91 | $0.88 (-3.46%) | $0.92 | $0.86 | 400.30 K | $550.07 K |
| 06/24/2025 | $0.93 | $0.93 (0.03%) | $0.94 | $0.91 | 462.70 K | $580.25 K |
| 06/23/2025 | $0.91 | $0.91 (-0.04%) | $0.92 | $0.88 | 306.01 K | $566.73 K |
| 06/20/2025 | $0.95 | $0.92 (-3.19%) | $0.95 | $0.90 | 337.80 K | $2.92 M |
| 06/18/2025 | $0.91 | $0.95 (4.89%) | $0.98 | $0.91 | 528.23 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 |
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.
