5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
-1.62%
3 MONTH PERFORMANCE
+2.05%
6 MONTH PERFORMANCE
-39.51%
YEAR-TO-DATE PERFORMANCE
-81.33%
1 YEAR PERFORMANCE
-38.39%
Rail Vision Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $0.38 | $0.39 (4.47%) | $0.40 | $0.38 | 617.78 K | $8.21 M |
| 08/21/2025 | $0.38 | $0.38 (1.08%) | $0.40 | $0.38 | 394.84 K | $8.03 M |
| 08/20/2025 | $0.38 | $0.39 (1.36%) | $0.39 | $0.38 | 768.70 K | $8.09 M |
| 08/19/2025 | $0.40 | $0.39 (-1.28%) | $0.41 | $0.39 | 756.30 K | $8.25 M |
| 08/18/2025 | $0.39 | $0.42 (6.19%) | $0.43 | $0.39 | 3.43 M | $8.71 M |
| 08/15/2025 | $0.40 | $0.38 (-4.95%) | $0.40 | $0.38 | 544.00 K | $7.86 M |
| 08/14/2025 | $0.38 | $0.39 (1.5%) | $0.39 | $0.38 | 524.82 K | $8.07 M |
| 08/13/2025 | $0.40 | $0.39 (-2.35%) | $0.41 | $0.39 | 568.94 K | $8.16 M |
| 08/12/2025 | $0.37 | $0.40 (7.48%) | $0.41 | $0.37 | 1.00 M | $8.38 M |
| 08/11/2025 | $0.41 | $0.38 (-6.99%) | $0.44 | $0.37 | 3.14 M | $7.95 M |
| 08/08/2025 | $0.38 | $0.36 (-4.74%) | $0.38 | $0.35 | 1.42 M | $7.52 M |
| 08/07/2025 | $0.40 | $0.38 (-6.25%) | $0.40 | $0.38 | 796.81 K | $7.86 M |
| 08/06/2025 | $0.41 | $0.39 (-4.92%) | $0.41 | $0.39 | 981.61 K | $8.21 M |
| 08/05/2025 | $0.41 | $0.41 (-0.73%) | $0.52 | $0.40 | 7.00 M | $8.54 M |
| 08/04/2025 | $0.44 | $0.40 (-9.72%) | $0.54 | $0.38 | 8.00 M | $8.38 M |
| 08/01/2025 | $0.38 | $0.41 (9.97%) | $0.42 | $0.37 | 2.12 M | $8.62 M |
| 07/31/2025 | $0.38 | $0.37 (-2.95%) | $0.39 | $0.37 | 543.05 K | $7.71 M |
| 07/30/2025 | $0.39 | $0.38 (-3.85%) | $0.43 | $0.37 | 1.31 M | $7.93 M |
| 07/29/2025 | $0.37 | $0.41 (9.46%) | $0.42 | $0.37 | 2.77 M | $8.46 M |
| 07/28/2025 | $0.38 | $0.37 (-3.07%) | $0.38 | $0.35 | 632.82 K | $7.65 M |
| 07/25/2025 | $0.41 | $0.37 (-9.31%) | $0.41 | $0.36 | 1.09 M | $7.75 M |
| 07/24/2025 | $0.35 | $0.40 (15.42%) | $0.43 | $0.34 | 4.88 M | $8.37 M |
| 07/23/2025 | $0.34 | $0.35 (0.35%) | $0.35 | $0.33 | 418.50 K | $7.21 M |
| 07/22/2025 | $0.34 | $0.34 (2.39%) | $0.34 | $0.32 | 442.34 K | $7.17 M |
| 07/21/2025 | $0.33 | $0.33 (0%) | $0.35 | $0.33 | 891.00 K | $6.90 M |
| 07/18/2025 | $0.34 | $0.35 (3.26%) | $0.37 | $0.34 | 660.01 K | $7.34 M |
| 07/17/2025 | $0.33 | $0.35 (4.6%) | $0.35 | $0.33 | 421.54 K | $7.31 M |
| 07/16/2025 | $0.33 | $0.35 (4.55%) | $0.35 | $0.33 | 388.64 K | $7.21 M |
| 07/15/2025 | $0.35 | $0.33 (-5.11%) | $0.35 | $0.33 | 333.02 K | $6.94 M |
| 07/14/2025 | $0.32 | $0.34 (6.63%) | $0.35 | $0.32 | 262.41 K | $7.20 M |
| 07/11/2025 | $0.36 | $0.34 (-5.28%) | $0.36 | $0.33 | 379.33 K | $7.13 M |
| 07/10/2025 | $0.34 | $0.36 (4.61%) | $0.36 | $0.33 | 280.79 K | $7.44 M |
| 07/09/2025 | $0.35 | $0.35 (1.33%) | $0.37 | $0.34 | 371.72 K | $7.31 M |
| 07/08/2025 | $0.33 | $0.36 (10.67%) | $0.37 | $0.33 | 973.83 K | $7.59 M |
| 07/07/2025 | $0.34 | $0.33 (-2.03%) | $0.34 | $0.32 | 349.90 K | $6.96 M |
| 07/03/2025 | $0.33 | $0.34 (3.75%) | $0.36 | $0.33 | 376.30 K | $7.12 M |
| 07/02/2025 | $0.32 | $0.34 (4.83%) | $0.34 | $0.32 | 475.71 K | $7.03 M |
| 07/01/2025 | $0.35 | $0.32 (-8.29%) | $0.35 | $0.32 | 616.50 K | $6.71 M |
| 06/30/2025 | $0.33 | $0.33 (-0.39%) | $0.34 | $0.32 | 454.50 K | $6.87 M |
| 06/27/2025 | $0.35 | $0.33 (-5.12%) | $0.35 | $0.32 | 578.83 K | $6.94 M |
| 06/26/2025 | $0.33 | $0.35 (7.1%) | $0.36 | $0.32 | 534.34 K | $7.31 M |
| 06/25/2025 | $0.33 | $0.33 (-1.54%) | $0.34 | $0.32 | 510.60 K | $6.83 M |
| 06/24/2025 | $0.29 | $0.32 (12.9%) | $0.33 | $0.29 | 668.70 K | $6.75 M |
| 06/23/2025 | $0.31 | $0.31 (-0.94%) | $0.31 | $0.28 | 1.06 M | $6.42 M |
| 06/20/2025 | $0.33 | $0.31 (-4.62%) | $0.33 | $0.30 | 558.92 K | $6.48 M |
| 06/18/2025 | $0.33 | $0.33 (0.22%) | $0.34 | $0.32 | 289.80 K | $6.95 M |
| 06/17/2025 | $0.32 | $0.34 (4.56%) | $0.35 | $0.32 | 612.50 K | $7.04 M |
| 06/16/2025 | $0.36 | $0.33 (-9.61%) | $0.36 | $0.28 | 2.34 M | $6.82 M |
| 06/13/2025 | $0.36 | $0.35 (-3.74%) | $0.38 | $0.33 | 916.00 K | $7.32 M |
| 06/12/2025 | $0.39 | $0.38 (-3.11%) | $0.39 | $0.38 | 195.90 K | $7.99 M |
| 06/11/2025 | $0.39 | $0.39 (0.56%) | $0.40 | $0.38 | 301.30 K | $8.20 M |
| 06/10/2025 | $0.39 | $0.38 (-1.44%) | $0.40 | $0.38 | 212.84 K | $8.03 M |
| 06/09/2025 | $0.40 | $0.40 (0.05%) | $0.41 | $0.39 | 563.92 K | $8.36 M |
| 06/06/2025 | $0.37 | $0.39 (5.51%) | $0.39 | $0.37 | 358.00 K | $8.16 M |
| 06/05/2025 | $0.38 | $0.38 (-1.93%) | $0.39 | $0.37 | 258.30 K | $7.86 M |
| 06/04/2025 | $0.38 | $0.39 (1.14%) | $0.39 | $0.37 | 300.10 K | $8.13 M |
| 06/03/2025 | $0.39 | $0.38 (-2.54%) | $0.40 | $0.37 | 814.43 K | $7.94 M |
| 06/02/2025 | $0.38 | $0.37 (-2.52%) | $0.38 | $0.36 | 309.04 K | $7.68 M |
| 05/30/2025 | $0.40 | $0.38 (-5.7%) | $0.40 | $0.36 | 396.27 K | $7.88 M |
| 05/29/2025 | $0.39 | $0.39 (-1.78%) | $0.40 | $0.38 | 740.70 K | $8.06 M |
| 05/28/2025 | $0.39 | $0.40 (5.01%) | $0.42 | $0.39 | 586.30 K | $8.45 M |
| 05/27/2025 | $0.39 | $0.39 (0.83%) | $0.40 | $0.38 | 356.20 K | $8.13 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.
