5 DAY PERFORMANCE
+49.76%
1 MONTH PERFORMANCE
+32.04%
3 MONTH PERFORMANCE
+14.98%
6 MONTH PERFORMANCE
-31.78%
YEAR-TO-DATE PERFORMANCE
-90.54%
1 YEAR PERFORMANCE
-92.56%
NanoVibronix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.14 | $4.15 (0.24%) | $4.22 | $4.06 | 43.59 K | $2.01 M |
| 12/04/2025 | $4.15 | $4.09 (-1.45%) | $4.15 | $4.00 | 21.33 K | $1.98 M |
| 12/03/2025 | $3.96 | $4.10 (3.54%) | $4.10 | $3.80 | 29.48 K | $1.99 M |
| 12/02/2025 | $3.92 | $3.80 (-3.06%) | $4.16 | $3.80 | 33.03 K | $1.84 M |
| 12/01/2025 | $4.03 | $3.90 (-3.23%) | $4.26 | $3.81 | 17.43 K | $1.89 M |
| 11/28/2025 | $4.13 | $4.13 (0%) | $4.13 | $4.02 | 12.55 K | $2.00 M |
| 11/26/2025 | $4.71 | $4.20 (-10.83%) | $4.77 | $3.83 | 87.74 K | $2.04 M |
| 11/25/2025 | $4.17 | $4.98 (19.42%) | $5.36 | $3.95 | 165.80 K | $2.41 M |
| 11/24/2025 | $3.81 | $4.13 (8.4%) | $4.41 | $3.74 | 18.00 K | $2.00 M |
| 11/21/2025 | $3.65 | $3.74 (2.47%) | $3.85 | $3.55 | 12.60 K | $1.81 M |
| 11/20/2025 | $3.96 | $3.80 (-4.04%) | $4.10 | $3.80 | 13.90 K | $1.84 M |
| 11/19/2025 | $4.11 | $3.94 (-4.14%) | $4.16 | $3.87 | 16.51 K | $1.91 M |
| 11/18/2025 | $4.41 | $4.32 (-2.04%) | $4.47 | $4.20 | 9.00 K | $2.09 M |
| 11/17/2025 | $4.50 | $4.45 (-1.11%) | $4.78 | $4.40 | 7.30 K | $2.16 M |
| 11/14/2025 | $4.66 | $4.42 (-5.15%) | $4.66 | $4.40 | 7.00 K | $2.14 M |
| 11/13/2025 | $4.70 | $4.69 (-0.21%) | $4.82 | $4.55 | 14.48 K | $2.27 M |
| 11/12/2025 | $4.70 | $4.79 (1.91%) | $5.10 | $4.58 | 19.19 K | $2.32 M |
| 11/11/2025 | $4.59 | $4.60 (0.22%) | $4.64 | $4.52 | 6.84 K | $2.23 M |
| 11/10/2025 | $4.64 | $4.69 (1.08%) | $4.77 | $4.63 | 8.57 K | $2.27 M |
| 11/07/2025 | $4.69 | $4.65 (-0.85%) | $4.75 | $4.43 | 17.80 K | $2.25 M |
| 11/06/2025 | $4.77 | $4.80 (0.63%) | $5.10 | $4.70 | 15.20 K | $2.33 M |
| 11/05/2025 | $4.75 | $4.84 (1.89%) | $4.84 | $4.63 | 15.32 K | $2.35 M |
| 11/04/2025 | $4.80 | $4.75 (-1.04%) | $4.94 | $4.65 | 16.92 K | $2.30 M |
| 11/03/2025 | $5.25 | $4.95 (-5.71%) | $5.33 | $4.91 | 57.30 K | $2.40 M |
| 10/31/2025 | $5.29 | $5.14 (-2.84%) | $5.42 | $5.03 | 31.20 K | $2.49 M |
| 10/30/2025 | $5.56 | $5.31 (-4.5%) | $5.56 | $5.26 | 38.47 K | $2.57 M |
| 10/29/2025 | $5.87 | $5.57 (-5.11%) | $5.89 | $5.57 | 21.00 K | $2.70 M |
| 10/28/2025 | $5.78 | $5.89 (1.9%) | $5.98 | $5.68 | 17.90 K | $2.85 M |
| 10/27/2025 | $5.88 | $5.76 (-2.04%) | $5.88 | $5.74 | 20.90 K | $2.79 M |
| 10/24/2025 | $5.83 | $5.80 (-0.51%) | $6.00 | $5.72 | 51.02 K | $2.81 M |
| 10/23/2025 | $5.70 | $5.89 (3.33%) | $5.98 | $5.61 | 63.33 K | $2.85 M |
| 10/22/2025 | $5.79 | $5.74 (-0.86%) | $5.90 | $5.55 | 85.36 K | $2.78 M |
| 10/21/2025 | $5.89 | $5.89 (0%) | $6.00 | $5.75 | 24.21 K | $2.85 M |
| 10/20/2025 | $5.89 | $5.97 (1.36%) | $6.17 | $5.88 | 41.04 K | $2.89 M |
| 10/17/2025 | $6.10 | $5.88 (-3.61%) | $6.21 | $5.80 | 47.82 K | $2.85 M |
| 10/16/2025 | $6.49 | $6.29 (-3.08%) | $6.62 | $6.19 | 41.00 K | $3.05 M |
| 10/15/2025 | $6.56 | $6.44 (-1.83%) | $6.59 | $6.22 | 43.90 K | $3.12 M |
| 10/14/2025 | $6.03 | $6.47 (7.3%) | $6.47 | $6.03 | 50.21 K | $3.14 M |
| 10/13/2025 | $6.10 | $6.13 (0.49%) | $6.32 | $6.06 | 62.60 K | $2.97 M |
| 10/10/2025 | $7.00 | $6.32 (-9.71%) | $7.07 | $6.31 | 135.20 K | $3.06 M |
| 10/09/2025 | $6.73 | $6.99 (3.86%) | $7.14 | $6.60 | 344.40 K | $3.39 M |
| 10/08/2025 | $7.14 | $7.31 (2.38%) | $7.45 | $6.84 | 2.45 M | $3.54 M |
| 10/07/2025 | $6.02 | $6.12 (1.66%) | $6.20 | $5.98 | 163.90 K | $2.97 M |
| 10/06/2025 | $6.29 | $6.15 (-2.23%) | $6.29 | $5.99 | 21.76 K | $2.98 M |
| 10/03/2025 | $6.39 | $6.14 (-3.91%) | $6.39 | $6.09 | 102.75 K | $2.98 M |
| 10/02/2025 | $5.94 | $6.20 (4.38%) | $6.25 | $5.87 | 101.09 K | $3.00 M |
| 10/01/2025 | $5.47 | $6.06 (10.79%) | $6.09 | $5.47 | 76.60 K | $2.94 M |
| 09/30/2025 | $5.70 | $5.64 (-1.05%) | $5.81 | $5.53 | 59.13 K | $2.73 M |
| 09/29/2025 | $6.12 | $5.86 (-4.25%) | $6.42 | $5.85 | 124.05 K | $2.84 M |
| 09/26/2025 | $5.96 | $6.38 (7.05%) | $6.38 | $5.82 | 80.60 K | $3.09 M |
| 09/25/2025 | $6.14 | $5.96 (-2.93%) | $6.35 | $5.92 | 56.10 K | $2.89 M |
| 09/24/2025 | $6.77 | $6.33 (-6.5%) | $6.83 | $6.20 | 119.57 K | $3.07 M |
| 09/23/2025 | $7.49 | $6.84 (-8.68%) | $7.73 | $6.82 | 204.92 K | $3.31 M |
| 09/22/2025 | $7.39 | $7.41 (0.27%) | $7.46 | $6.89 | 161.14 K | $3.59 M |
| 09/19/2025 | $6.59 | $7.20 (9.26%) | $7.39 | $6.59 | 235.60 K | $3.49 M |
| 09/18/2025 | $6.81 | $6.71 (-1.47%) | $7.01 | $6.40 | 208.12 K | $3.25 M |
| 09/17/2025 | $7.89 | $6.99 (-11.41%) | $7.89 | $6.81 | 360.31 K | $3.39 M |
| 09/16/2025 | $9.00 | $7.65 (-15%) | $9.25 | $7.47 | 898.80 K | $3.71 M |
| 09/15/2025 | $9.42 | $10.70 (13.59%) | $17.40 | $8.86 | 55.31 M | $5.18 M |
| 09/12/2025 | $6.21 | $6.49 (4.51%) | $6.49 | $6.14 | 14.71 K | $3.14 M |
| 09/11/2025 | $5.84 | $6.25 (7.02%) | $6.40 | $5.80 | 29.60 K | $3.03 M |
| 09/10/2025 | $5.87 | $5.90 (0.51%) | $6.00 | $5.51 | 30.48 K | $2.86 M |
| 09/09/2025 | $5.30 | $5.72 (7.92%) | $5.90 | $5.22 | 49.54 K | $2.77 M |
| 09/08/2025 | $5.11 | $5.34 (4.5%) | $5.44 | $5.09 | 33.50 K | $2.59 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.
