5 DAY PERFORMANCE
+95.59%
1 MONTH PERFORMANCE
+50.21%
3 MONTH PERFORMANCE
+13.86%
6 MONTH PERFORMANCE
+1.45%
YEAR-TO-DATE PERFORMANCE
+18.64%
1 YEAR PERFORMANCE
-19.54%
NanoVibronix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.32 | $0.25 (-23.01%) | $0.33 | $0.23 | 1.01 M | $688,461 |
| 03/11/2025 | $0.38 | $0.36 (-4.99%) | $0.38 | $0.34 | 57,787 | $1.01 M |
| 03/10/2025 | $0.36 | $0.35 (-1.21%) | $0.36 | $0.34 | 64,400 | $983,076 |
| 03/07/2025 | $0.34 | $0.36 (5.61%) | $0.38 | $0.34 | 99,366 | $1.00 M |
| 03/06/2025 | $0.34 | $0.35 (1.8%) | $0.35 | $0.33 | 138,855 | $982,795 |
| 03/05/2025 | $0.31 | $0.33 (6.45%) | $0.34 | $0.31 | 194,322 | $925,050 |
| 03/04/2025 | $0.32 | $0.32 (1.8%) | $0.32 | $0.31 | 184,654 | $902,344 |
| 03/03/2025 | $0.34 | $0.32 (-5.7%) | $0.34 | $0.31 | 259,745 | $885,525 |
| 02/28/2025 | $0.35 | $0.35 (-0.94%) | $0.35 | $0.32 | 106,663 | $971,863 |
| 02/27/2025 | $0.32 | $0.35 (8.66%) | $0.36 | $0.32 | 146,046 | $980,833 |
| 02/26/2025 | $0.32 | $0.33 (1.28%) | $0.34 | $0.31 | 82,700 | $911,314 |
| 02/25/2025 | $0.37 | $0.32 (-13.37%) | $0.37 | $0.31 | 510,100 | $908,231 |
| 02/24/2025 | $0.40 | $0.37 (-8.14%) | $0.40 | $0.36 | 422,303 | $1.02 M |
| 02/21/2025 | $0.38 | $0.38 (1%) | $0.39 | $0.37 | 234,300 | $1.08 M |
| 02/20/2025 | $0.38 | $0.39 (1.32%) | $0.39 | $0.36 | 315,619 | $1.08 M |
| 02/19/2025 | $0.42 | $0.40 (-5.23%) | $0.42 | $0.38 | 640,315 | $1.11 M |
| 02/18/2025 | $0.42 | $0.42 (0.43%) | $0.45 | $0.40 | 1.07 M | $1.18 M |
| 02/14/2025 | $0.48 | $0.44 (-7.85%) | $0.71 | $0.42 | 14.95 M | $1.23 M |
| 02/13/2025 | $0.44 | $0.47 (6.39%) | $0.48 | $0.44 | 297,102 | $1.31 M |
| 02/12/2025 | $0.43 | $0.44 (3.16%) | $0.46 | $0.43 | 219,100 | $1.25 M |
| 02/11/2025 | $0.43 | $0.43 (-1.91%) | $0.44 | $0.42 | 213,008 | $1.19 M |
| 02/10/2025 | $0.46 | $0.45 (-3.26%) | $0.47 | $0.44 | 497,026 | $1.25 M |
| 02/07/2025 | $0.48 | $0.47 (-2.9%) | $0.49 | $0.46 | 410,123 | $1.31 M |
| 02/06/2025 | $0.45 | $0.50 (10.13%) | $0.60 | $0.45 | 2.04 M | $1.40 M |
| 02/05/2025 | $0.45 | $0.45 (0.89%) | $0.47 | $0.42 | 573,566 | $1.27 M |
| 02/04/2025 | $0.49 | $0.48 (-2.61%) | $0.51 | $0.47 | 496,440 | $1.35 M |
| 02/03/2025 | $0.50 | $0.52 (4.6%) | $0.53 | $0.46 | 1.45 M | $1.47 M |
| 01/31/2025 | $0.54 | $0.55 (0.61%) | $0.57 | $0.50 | 3.74 M | $1.54 M |
| 01/30/2025 | $0.55 | $0.59 (7.59%) | $0.67 | $0.48 | 104.85 M | $1.65 M |
| 01/29/2025 | $0.39 | $0.38 (-1.92%) | $0.41 | $0.37 | 916,800 | $1.08 M |
| 01/28/2025 | $0.40 | $0.39 (-2.25%) | $0.41 | $0.37 | 313,331 | $1.10 M |
| 01/27/2025 | $0.41 | $0.37 (-9.66%) | $0.41 | $0.37 | 281,801 | $1.04 M |
| 01/24/2025 | $0.40 | $0.41 (3.03%) | $0.42 | $0.38 | 396,300 | $1.16 M |
| 01/23/2025 | $0.47 | $0.40 (-14.21%) | $0.48 | $0.37 | 2.36 M | $1.12 M |
| 01/22/2025 | $0.49 | $0.48 (-2.3%) | $0.51 | $0.46 | 398,116 | $1.33 M |
| 01/21/2025 | $0.49 | $0.50 (1.84%) | $0.51 | $0.45 | 392,600 | $1.40 M |
| 01/17/2025 | $0.51 | $0.50 (-2.72%) | $0.53 | $0.48 | 559,144 | $1.40 M |
| 01/16/2025 | $0.54 | $0.52 (-2.88%) | $0.54 | $0.47 | 801,415 | $1.46 M |
| 01/15/2025 | $0.48 | $0.57 (18.58%) | $0.65 | $0.46 | 4.42 M | $1.60 M |
| 01/14/2025 | $0.50 | $0.48 (-4.98%) | $0.50 | $0.44 | 524,416 | $1.33 M |
| 01/13/2025 | $0.51 | $0.49 (-3.06%) | $0.53 | $0.47 | 424,412 | $1.38 M |
| 01/10/2025 | $0.56 | $0.52 (-8.04%) | $0.59 | $0.50 | 286,327 | $1.44 M |
| 01/08/2025 | $0.59 | $0.55 (-7.39%) | $0.67 | $0.54 | 1.21 M | $1.53 M |
| 01/07/2025 | $0.64 | $0.57 (-10.65%) | $0.68 | $0.56 | 2.32 M | $1.60 M |
| 01/06/2025 | $0.63 | $0.70 (11.13%) | $1.27 | $0.59 | 60.54 M | $1.96 M |
| 01/03/2025 | $0.61 | $0.60 (-1.48%) | $0.68 | $0.56 | 190,145 | $1.68 M |
| 01/02/2025 | $0.59 | $0.62 (5.08%) | $0.63 | $0.56 | 47,802 | $1.74 M |
| 12/31/2024 | $0.63 | $0.59 (-6.27%) | $0.63 | $0.59 | 62,425 | $1.65 M |
| 12/30/2024 | $0.59 | $0.60 (1.44%) | $0.63 | $0.56 | 63,542 | $1.68 M |
| 12/27/2024 | $0.61 | $0.58 (-5.2%) | $0.63 | $0.57 | 41,900 | $1.63 M |
| 12/26/2024 | $0.54 | $0.61 (13.16%) | $0.63 | $0.54 | 83,003 | $1.71 M |
| 12/24/2024 | $0.57 | $0.54 (-5.61%) | $0.57 | $0.53 | 43,300 | $1.50 M |
| 12/23/2024 | $0.58 | $0.54 (-6.67%) | $0.60 | $0.53 | 47,700 | $1.52 M |
| 12/20/2024 | $0.60 | $0.58 (-2.49%) | $0.62 | $0.57 | 103,746 | $1.63 M |
| 12/19/2024 | $0.60 | $0.58 (-2.55%) | $0.62 | $0.46 | 238,311 | $1.64 M |
| 12/18/2024 | $0.61 | $0.61 (0.38%) | $0.65 | $0.58 | 118,200 | $1.72 M |
| 12/17/2024 | $0.59 | $0.64 (8.88%) | $0.65 | $0.58 | 198,200 | $1.80 M |
| 12/16/2024 | $0.58 | $0.61 (4.46%) | $0.68 | $0.56 | 2.76 M | $1.71 M |
| 12/13/2024 | $0.61 | $0.61 (0.69%) | $0.65 | $0.58 | 169,902 | $1.72 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.
