-
5 DAY PERFORMANCE
-2.81% -
1 MONTH PERFORMANCE
-4.92% -
3 MONTH PERFORMANCE
-28.07% -
6 MONTH PERFORMANCE
-55.77% -
YEAR-TO-DATE PERFORMANCE
-69.74% -
1 YEAR PERFORMANCE
-68.49%
Rail Vision Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.44 | $0.46 (4.71%) | $0.48 | $0.43 | 235,927 | $1.38 M |
| 11/21/2024 | $0.43 | $0.44 (2.16%) | $0.45 | $0.43 | 289,304 | $1.32 M |
| 11/20/2024 | $0.47 | $0.43 (-8.29%) | $0.47 | $0.42 | 669,700 | $1.30 M |
| 11/19/2024 | $0.49 | $0.47 (-2.61%) | $0.50 | $0.46 | 708,700 | $1.42 M |
| 11/18/2024 | $0.50 | $0.47 (-6.3%) | $0.51 | $0.46 | 446,700 | $1.40 M |
| 11/15/2024 | $0.48 | $0.49 (2.42%) | $0.50 | $0.47 | 364,963 | $1.47 M |
| 11/14/2024 | $0.47 | $0.47 (-0.83%) | $0.49 | $0.47 | 275,023 | $1.40 M |
| 11/13/2024 | $0.50 | $0.48 (-2.99%) | $0.51 | $0.47 | 425,211 | $1.44 M |
| 11/12/2024 | $0.56 | $0.49 (-11.23%) | $0.56 | $0.46 | 686,254 | $1.48 M |
| 11/11/2024 | $0.53 | $0.54 (1.67%) | $0.54 | $0.49 | 349,536 | $1.61 M |
| 11/08/2024 | $0.56 | $0.54 (-3.74%) | $0.58 | $0.53 | 620,624 | $1.62 M |
| 11/07/2024 | $0.46 | $0.52 (13.07%) | $0.53 | $0.45 | 734,900 | $1.56 M |
| 11/06/2024 | $0.47 | $0.45 (-3.71%) | $0.47 | $0.42 | 388,200 | $1.35 M |
| 11/05/2024 | $0.48 | $0.47 (-2.55%) | $0.48 | $0.46 | 114,200 | $1.40 M |
| 11/04/2024 | $0.48 | $0.48 (0.08%) | $0.48 | $0.46 | 153,344 | $1.43 M |
| 11/01/2024 | $0.47 | $0.48 (2.27%) | $0.49 | $0.46 | 344,121 | $1.43 M |
| 10/31/2024 | $0.50 | $0.47 (-6.43%) | $0.50 | $0.46 | 290,000 | $1.40 M |
| 10/30/2024 | $0.48 | $0.50 (3.46%) | $0.54 | $0.43 | 994,829 | $1.50 M |
| 10/29/2024 | $0.46 | $0.48 (5.67%) | $0.48 | $0.46 | 203,934 | $1.45 M |
| 10/28/2024 | $0.46 | $0.46 (-0.2%) | $0.48 | $0.46 | 164,548 | $1.38 M |
| 10/25/2024 | $0.48 | $0.47 (-3.41%) | $0.48 | $0.46 | 248,642 | $1.40 M |
| 10/24/2024 | $0.47 | $0.48 (2.83%) | $0.50 | $0.46 | 249,901 | $1.45 M |
| 10/23/2024 | $0.52 | $0.48 (-7.58%) | $0.52 | $0.47 | 284,800 | $1.44 M |
| 10/22/2024 | $0.50 | $0.52 (4.95%) | $0.55 | $0.49 | 470,700 | $1.56 M |
| 10/21/2024 | $0.47 | $0.49 (5.06%) | $0.49 | $0.46 | 259,100 | $1.47 M |
| 10/18/2024 | $0.48 | $0.47 (-2.81%) | $0.49 | $0.46 | 312,800 | $1.40 M |
| 10/17/2024 | $0.47 | $0.48 (2.06%) | $0.49 | $0.44 | 448,600 | $1.44 M |
| 10/16/2024 | $0.44 | $0.47 (6.17%) | $0.49 | $0.44 | 476,800 | $1.41 M |
| 10/15/2024 | $0.47 | $0.44 (-5.61%) | $0.48 | $0.41 | 494,109 | $1.33 M |
| 10/14/2024 | $0.46 | $0.46 (-0.11%) | $0.48 | $0.45 | 373,944 | $1.39 M |
| 10/11/2024 | $0.48 | $0.47 (-3.09%) | $0.49 | $0.46 | 207,713 | $1.40 M |
| 10/10/2024 | $0.54 | $0.48 (-10.93%) | $0.54 | $0.46 | 831,300 | $1.44 M |
| 10/09/2024 | $0.52 | $0.53 (2.12%) | $0.64 | $0.51 | 2.39 M | $1.59 M |
| 10/08/2024 | $0.53 | $0.53 (-0.94%) | $0.55 | $0.50 | 516,100 | $1.57 M |
| 10/07/2024 | $0.52 | $0.54 (3.19%) | $0.55 | $0.52 | 107,410 | $1.61 M |
| 10/04/2024 | $0.53 | $0.54 (1.89%) | $0.55 | $0.51 | 117,509 | $1.62 M |
| 10/03/2024 | $0.54 | $0.52 (-3.05%) | $0.54 | $0.51 | 115,635 | $1.56 M |
| 10/02/2024 | $0.48 | $0.53 (10.41%) | $0.55 | $0.47 | 275,913 | $1.59 M |
| 10/01/2024 | $0.57 | $0.50 (-12.79%) | $0.58 | $0.47 | 495,716 | $1.48 M |
| 09/30/2024 | $0.55 | $0.56 (2.59%) | $0.58 | $0.52 | 369,882 | $1.69 M |
| 09/27/2024 | $0.49 | $0.57 (16.77%) | $0.57 | $0.46 | 997,900 | $1.71 M |
| 09/26/2024 | $0.39 | $0.49 (25%) | $0.50 | $0.39 | 1.48 M | $1.47 M |
| 09/25/2024 | $0.39 | $0.39 (1.81%) | $0.40 | $0.38 | 325,200 | $1.18 M |
| 09/24/2024 | $0.39 | $0.38 (-1.21%) | $0.40 | $0.38 | 169,008 | $1.15 M |
| 09/23/2024 | $0.41 | $0.38 (-7.72%) | $0.43 | $0.38 | 564,615 | $1.14 M |
| 09/20/2024 | $0.43 | $0.41 (-3.72%) | $0.45 | $0.41 | 236,027 | $1.23 M |
| 09/19/2024 | $0.44 | $0.43 (-1.43%) | $0.45 | $0.43 | 81,200 | $1.30 M |
| 09/18/2024 | $0.43 | $0.42 (-1.44%) | $0.44 | $0.42 | 267,500 | $1.27 M |
| 09/17/2024 | $0.44 | $0.43 (-1.08%) | $0.46 | $0.42 | 253,000 | $1.29 M |
| 09/16/2024 | $0.43 | $0.44 (1.53%) | $0.45 | $0.43 | 180,200 | $1.31 M |
| 09/13/2024 | $0.45 | $0.45 (-0.38%) | $0.47 | $0.44 | 274,200 | $1.35 M |
| 09/12/2024 | $0.44 | $0.45 (2.05%) | $0.46 | $0.44 | 198,400 | $1.35 M |
| 09/11/2024 | $0.42 | $0.43 (3.26%) | $0.43 | $0.42 | 220,400 | $1.30 M |
| 09/10/2024 | $0.43 | $0.43 (-1.29%) | $0.43 | $0.40 | 465,024 | $1.28 M |
| 09/09/2024 | $0.44 | $0.43 (-2.47%) | $0.45 | $0.41 | 525,600 | $1.30 M |
| 09/06/2024 | $0.50 | $0.46 (-8.42%) | $0.60 | $0.45 | 2.76 M | $1.37 M |
| 09/05/2024 | $0.47 | $0.47 (0.49%) | $0.47 | $0.44 | 1.80 M | $1.42 M |
| 09/04/2024 | $0.47 | $0.45 (-4.34%) | $0.47 | $0.44 | 214,147 | $1.35 M |
| 09/03/2024 | $0.51 | $0.46 (-9.38%) | $0.52 | $0.46 | 531,500 | $1.39 M |
| 08/30/2024 | $0.52 | $0.51 (-1.65%) | $0.52 | $0.50 | 316,303 | $1.53 M |
| 08/29/2024 | $0.56 | $0.52 (-7.71%) | $0.56 | $0.50 | 520,500 | $1.54 M |
| 08/28/2024 | $0.58 | $0.54 (-6.51%) | $0.59 | $0.54 | 367,113 | $1.63 M |
| 08/27/2024 | $0.63 | $0.59 (-6.26%) | $0.63 | $0.59 | 208,100 | $1.77 M |
| 08/26/2024 | $0.65 | $0.63 (-3.86%) | $0.65 | $0.62 | 67,331 | $1.88 M |