5 DAY PERFORMANCE
-17.83%
1 MONTH PERFORMANCE
-32.91%
3 MONTH PERFORMANCE
+62.23%
6 MONTH PERFORMANCE
+13.54%
YEAR-TO-DATE PERFORMANCE
-28.38%
1 YEAR PERFORMANCE
-12.40%
Foresight Autonomous Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $1.05 | $1.06 (1.14%) | $1.09 | $1.05 | 45,972 | $16.40 M |
| 01/29/2025 | $1.06 | $1.06 (0%) | $1.12 | $1.03 | 180,671 | $16.25 M |
| 01/28/2025 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.05 | 104,197 | $16.55 M |
| 01/27/2025 | $1.23 | $1.07 (-13.01%) | $1.27 | $1.04 | 232,643 | $16.40 M |
| 01/24/2025 | $1.27 | $1.29 (1.57%) | $1.32 | $1.26 | 158,800 | $19.77 M |
| 01/23/2025 | $1.22 | $1.29 (5.74%) | $1.30 | $1.22 | 115,638 | $19.77 M |
| 01/22/2025 | $1.27 | $1.26 (-0.79%) | $1.28 | $1.21 | 199,067 | $19.31 M |
| 01/21/2025 | $1.36 | $1.28 (-5.88%) | $1.41 | $1.23 | 1.09 M | $19.62 M |
| 01/17/2025 | $1.42 | $1.36 (-4.23%) | $1.47 | $1.34 | 706,627 | $20.85 M |
| 01/16/2025 | $1.45 | $1.45 (0%) | $1.64 | $1.41 | 412,682 | $22.23 M |
| 01/15/2025 | $1.35 | $1.42 (5.19%) | $1.43 | $1.30 | 152,648 | $21.77 M |
| 01/14/2025 | $1.35 | $1.30 (-3.7%) | $1.43 | $1.28 | 259,231 | $19.93 M |
| 01/13/2025 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.18 | 311,519 | $19.16 M |
| 01/10/2025 | $1.32 | $1.33 (0.76%) | $1.43 | $1.27 | 155,700 | $20.39 M |
| 01/08/2025 | $1.50 | $1.30 (-13.33%) | $1.50 | $1.20 | 915,149 | $19.93 M |
| 01/07/2025 | $1.66 | $1.54 (-7.23%) | $1.66 | $1.51 | 344,800 | $23.61 M |
| 01/06/2025 | $1.75 | $1.68 (-4%) | $1.80 | $1.60 | 430,061 | $25.75 M |
| 01/03/2025 | $1.46 | $1.72 (17.81%) | $1.80 | $1.42 | 661,453 | $26.36 M |
| 01/02/2025 | $1.49 | $1.45 (-2.68%) | $1.59 | $1.41 | 657,922 | $22.23 M |
| 12/31/2024 | $1.65 | $1.48 (-10.3%) | $1.65 | $1.45 | 541,500 | $22.69 M |
| 12/30/2024 | $1.84 | $1.58 (-14.13%) | $1.89 | $1.45 | 2.01 M | $24.22 M |
| 12/27/2024 | $2.14 | $1.84 (-14.02%) | $2.16 | $1.63 | 1.43 M | $28.20 M |
| 12/26/2024 | $2.53 | $2.03 (-19.76%) | $2.63 | $1.66 | 2.93 M | $31.12 M |
| 12/24/2024 | $2.24 | $2.41 (7.59%) | $2.63 | $2.00 | 5.45 M | $36.94 M |
| 12/23/2024 | $1.15 | $1.71 (48.7%) | $1.94 | $1.10 | 4.97 M | $26.21 M |
| 12/20/2024 | $1.05 | $1.25 (19.05%) | $1.27 | $0.94 | 11.83 M | $19.16 M |
| 12/19/2024 | $1.12 | $0.92 (-17.86%) | $1.28 | $0.79 | 3.27 M | $14.10 M |
| 12/18/2024 | $0.63 | $0.92 (46.73%) | $0.93 | $0.63 | 2.22 M | $14.09 M |
| 12/17/2024 | $0.65 | $0.63 (-2.35%) | $0.66 | $0.63 | 115,737 | $9.72 M |
| 12/16/2024 | $0.62 | $0.65 (4.84%) | $0.66 | $0.61 | 209,399 | $9.95 M |
| 12/13/2024 | $0.64 | $0.63 (-1.72%) | $0.66 | $0.61 | 229,500 | $9.63 M |
| 12/12/2024 | $0.64 | $0.65 (0.36%) | $0.65 | $0.63 | 74,907 | $9.91 M |
| 12/11/2024 | $0.63 | $0.65 (2.06%) | $0.65 | $0.62 | 89,909 | $9.88 M |
| 12/10/2024 | $0.64 | $0.64 (-0.65%) | $0.65 | $0.62 | 84,733 | $9.77 M |
| 12/09/2024 | $0.66 | $0.62 (-5.76%) | $0.66 | $0.61 | 992,390 | $9.52 M |
| 12/06/2024 | $0.62 | $0.64 (2.16%) | $0.65 | $0.61 | 251,962 | $9.76 M |
| 12/05/2024 | $0.65 | $0.63 (-2.46%) | $0.66 | $0.62 | 129,445 | $9.71 M |
| 12/04/2024 | $0.65 | $0.65 (-0.75%) | $0.66 | $0.63 | 577,922 | $9.88 M |
| 12/03/2024 | $0.68 | $0.64 (-6.17%) | $0.69 | $0.63 | 265,665 | $9.80 M |
| 12/02/2024 | $0.65 | $0.62 (-4.39%) | $0.66 | $0.62 | 194,620 | $9.57 M |
| 11/29/2024 | $0.67 | $0.64 (-4.98%) | $0.67 | $0.61 | 75,235 | $9.74 M |
| 11/27/2024 | $0.68 | $0.61 (-10.29%) | $0.69 | $0.61 | 234,741 | $9.34 M |
| 11/26/2024 | $0.66 | $0.64 (-3.02%) | $0.67 | $0.63 | 75,603 | $9.80 M |
| 11/25/2024 | $0.66 | $0.65 (-1.22%) | $0.70 | $0.64 | 292,632 | $9.95 M |
| 11/22/2024 | $0.63 | $0.65 (3.48%) | $0.67 | $0.63 | 38,125 | $10.01 M |
| 11/21/2024 | $0.67 | $0.64 (-3.88%) | $0.67 | $0.64 | 76,803 | $9.86 M |
| 11/20/2024 | $0.63 | $0.66 (4.76%) | $0.67 | $0.62 | 144,342 | $10.11 M |
| 11/19/2024 | $0.66 | $0.64 (-3.32%) | $0.74 | $0.61 | 3.26 M | $9.80 M |
| 11/18/2024 | $0.60 | $0.67 (11.09%) | $0.70 | $0.60 | 506,514 | $10.26 M |
| 11/15/2024 | $0.63 | $0.62 (-2.27%) | $0.63 | $0.61 | 27,628 | $9.43 M |
| 11/14/2024 | $0.62 | $0.65 (4.51%) | $0.65 | $0.62 | 26,919 | $9.94 M |
| 11/13/2024 | $0.65 | $0.62 (-4.62%) | $0.66 | $0.62 | 47,200 | $9.49 M |
| 11/12/2024 | $0.66 | $0.65 (-0.96%) | $0.68 | $0.63 | 119,700 | $9.95 M |
| 11/11/2024 | $0.60 | $0.62 (3.94%) | $0.65 | $0.60 | 109,800 | $9.49 M |
| 11/08/2024 | $0.60 | $0.59 (-1.23%) | $0.61 | $0.57 | 54,836 | $9.07 M |
| 11/07/2024 | $0.62 | $0.60 (-3.27%) | $0.64 | $0.60 | 42,411 | $9.22 M |
| 11/06/2024 | $0.62 | $0.61 (-1.6%) | $0.63 | $0.60 | 61,403 | $9.34 M |
| 11/05/2024 | $0.62 | $0.60 (-2.48%) | $0.63 | $0.59 | 27,900 | $9.24 M |
| 11/04/2024 | $0.63 | $0.60 (-4.76%) | $0.63 | $0.60 | 75,005 | $9.19 M |
| 11/01/2024 | $0.61 | $0.61 (-0.23%) | $0.62 | $0.60 | 79,434 | $9.32 M |
| 10/31/2024 | $0.64 | $0.61 (-4.92%) | $0.65 | $0.61 | 81,420 | $9.35 M |
| 10/30/2024 | $0.67 | $0.65 (-2.33%) | $0.67 | $0.64 | 63,200 | $10.01 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.
