5 DAY PERFORMANCE
-20.22%
1 MONTH PERFORMANCE
-32.32%
3 MONTH PERFORMANCE
-83.50%
6 MONTH PERFORMANCE
-37.96%
YEAR-TO-DATE PERFORMANCE
-84.12%
1 YEAR PERFORMANCE
-81.69%
Rail Vision Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $0.35 | $0.34 (-4.29%) | $0.36 | $0.31 | 1.53 M | $4.08 M |
| 04/02/2025 | $0.37 | $0.38 (2.54%) | $0.39 | $0.37 | 638,800 | $4.63 M |
| 04/01/2025 | $0.43 | $0.40 (-7.14%) | $0.43 | $0.34 | 3.00 M | $4.83 M |
| 03/31/2025 | $0.41 | $0.43 (4.5%) | $0.44 | $0.41 | 947,900 | $5.27 M |
| 03/28/2025 | $0.45 | $0.42 (-6.69%) | $0.46 | $0.40 | 894,040 | $5.12 M |
| 03/27/2025 | $0.45 | $0.46 (1.7%) | $0.46 | $0.44 | 475,601 | $5.61 M |
| 03/26/2025 | $0.47 | $0.45 (-4.06%) | $0.48 | $0.45 | 669,900 | $5.51 M |
| 03/25/2025 | $0.48 | $0.48 (0.23%) | $0.49 | $0.45 | 746,300 | $5.84 M |
| 03/24/2025 | $0.48 | $0.47 (-2.69%) | $0.48 | $0.45 | 518,900 | $5.70 M |
| 03/21/2025 | $0.47 | $0.47 (0.62%) | $0.48 | $0.46 | 375,739 | $5.77 M |
| 03/20/2025 | $0.48 | $0.48 (-0.06%) | $0.50 | $0.47 | 580,303 | $5.85 M |
| 03/19/2025 | $0.47 | $0.48 (1.91%) | $0.49 | $0.47 | 466,240 | $5.85 M |
| 03/18/2025 | $0.48 | $0.48 (0.29%) | $0.48 | $0.46 | 433,100 | $5.84 M |
| 03/17/2025 | $0.50 | $0.48 (-4.4%) | $0.50 | $0.48 | 949,300 | $5.83 M |
| 03/14/2025 | $0.46 | $0.51 (10.16%) | $0.52 | $0.45 | 1.23 M | $6.22 M |
| 03/13/2025 | $0.48 | $0.45 (-5.35%) | $0.48 | $0.45 | 522,321 | $5.54 M |
| 03/12/2025 | $0.47 | $0.47 (-1.17%) | $0.47 | $0.46 | 491,908 | $5.69 M |
| 03/11/2025 | $0.49 | $0.48 (-2.18%) | $0.49 | $0.45 | 666,400 | $5.81 M |
| 03/10/2025 | $0.49 | $0.47 (-4.05%) | $0.51 | $0.46 | 1.08 M | $5.73 M |
| 03/07/2025 | $0.50 | $0.50 (0.81%) | $0.57 | $0.49 | 796,200 | $6.08 M |
| 03/06/2025 | $0.48 | $0.49 (3.06%) | $0.52 | $0.48 | 505,926 | $6.03 M |
| 03/05/2025 | $0.50 | $0.49 (-1%) | $0.51 | $0.47 | 615,500 | $6.03 M |
| 03/04/2025 | $0.46 | $0.50 (7.59%) | $0.51 | $0.45 | 1.22 M | $6.04 M |
| 03/03/2025 | $0.53 | $0.47 (-11.3%) | $0.53 | $0.46 | 1.13 M | $5.73 M |
| 02/28/2025 | $0.47 | $0.52 (10.77%) | $0.53 | $0.46 | 1.58 M | $6.33 M |
| 02/27/2025 | $0.58 | $0.46 (-20.91%) | $0.59 | $0.44 | 3.55 M | $5.61 M |
| 02/26/2025 | $0.59 | $0.58 (-1.25%) | $0.61 | $0.56 | 803,226 | $7.05 M |
| 02/25/2025 | $0.64 | $0.59 (-8.7%) | $0.65 | $0.58 | 1.80 M | $7.14 M |
| 02/24/2025 | $0.67 | $0.65 (-2.79%) | $0.67 | $0.61 | 1.39 M | $7.94 M |
| 02/21/2025 | $0.74 | $0.67 (-10.14%) | $0.78 | $0.64 | 2.51 M | $8.11 M |
| 02/20/2025 | $0.66 | $0.73 (11.39%) | $0.77 | $0.64 | 4.05 M | $8.96 M |
| 02/19/2025 | $0.65 | $0.65 (0.37%) | $0.66 | $0.64 | 1.05 M | $7.96 M |
| 02/18/2025 | $0.68 | $0.65 (-4.41%) | $0.68 | $0.63 | 1.81 M | $7.93 M |
| 02/14/2025 | $0.65 | $0.64 (-1%) | $0.69 | $0.64 | 1.86 M | $7.85 M |
| 02/13/2025 | $0.65 | $0.65 (0%) | $0.66 | $0.63 | 1.17 M | $7.93 M |
| 02/12/2025 | $0.67 | $0.65 (-2.13%) | $0.70 | $0.64 | 1.99 M | $7.95 M |
| 02/11/2025 | $0.70 | $0.68 (-3.69%) | $0.71 | $0.63 | 3.39 M | $8.23 M |
| 02/10/2025 | $0.67 | $0.73 (9.18%) | $0.94 | $0.65 | 17.03 M | $8.92 M |
| 02/07/2025 | $0.70 | $0.65 (-7.1%) | $0.73 | $0.65 | 1.89 M | $7.92 M |
| 02/06/2025 | $0.66 | $0.70 (6.03%) | $0.71 | $0.65 | 1.61 M | $8.53 M |
| 02/05/2025 | $0.70 | $0.66 (-6.13%) | $0.70 | $0.63 | 2.16 M | $8.01 M |
| 02/04/2025 | $0.69 | $0.70 (0.86%) | $0.74 | $0.69 | 1.36 M | $8.49 M |
| 02/03/2025 | $0.67 | $0.68 (1.54%) | $0.70 | $0.64 | 1.32 M | $8.31 M |
| 01/31/2025 | $0.73 | $0.72 (-0.9%) | $0.77 | $0.71 | 1.32 M | $8.76 M |
| 01/30/2025 | $0.72 | $0.72 (0.08%) | $0.75 | $0.67 | 2.15 M | $8.79 M |
| 01/29/2025 | $0.81 | $0.74 (-7.98%) | $0.81 | $0.73 | 1.98 M | $9.05 M |
| 01/28/2025 | $0.89 | $0.80 (-10.26%) | $0.89 | $0.77 | 2.20 M | $9.76 M |
| 01/27/2025 | $0.89 | $0.88 (-1.2%) | $0.94 | $0.86 | 1.94 M | $10.76 M |
| 01/24/2025 | $0.85 | $0.96 (12.6%) | $1.00 | $0.83 | 3.31 M | $11.71 M |
| 01/23/2025 | $0.92 | $0.86 (-6.08%) | $0.93 | $0.85 | 4.26 M | $10.48 M |
| 01/22/2025 | $1.07 | $0.94 (-12%) | $1.08 | $0.89 | 22.16 M | $11.48 M |
| 01/21/2025 | $1.05 | $0.88 (-16.13%) | $1.11 | $0.87 | 6.60 M | $10.74 M |
| 01/17/2025 | $1.04 | $1.09 (4.81%) | $1.15 | $1.02 | 3.22 M | $13.29 M |
| 01/16/2025 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.07 | 5.18 M | $14.02 M |
| 01/15/2025 | $1.47 | $1.07 (-27.21%) | $1.58 | $1.05 | 10.27 M | $13.05 M |
| 01/14/2025 | $1.51 | $1.45 (-3.97%) | $1.61 | $1.43 | 3.10 M | $17.68 M |
| 01/13/2025 | $1.60 | $1.66 (3.75%) | $1.70 | $1.40 | 5.35 M | $20.24 M |
| 01/10/2025 | $1.70 | $1.58 (-7.06%) | $1.77 | $1.52 | 8.38 M | $19.27 M |
| 01/08/2025 | $1.65 | $1.49 (-9.7%) | $1.73 | $1.37 | 7.65 M | $18.17 M |
| 01/07/2025 | $1.98 | $1.80 (-9.09%) | $2.15 | $1.60 | 21.41 M | $21.95 M |
| 01/06/2025 | $2.00 | $1.76 (-12%) | $2.00 | $1.45 | 9.63 M | $21.46 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.
