-
5 DAY PERFORMANCE
+48.67% -
1 MONTH PERFORMANCE
+10.68% -
3 MONTH PERFORMANCE
-22.97% -
6 MONTH PERFORMANCE
-73.36% -
YEAR-TO-DATE PERFORMANCE
-62.50% -
1 YEAR PERFORMANCE
-85.75%
Rail Vision Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.49 | $0.57 (16.77%) | $0.57 | $0.46 | 997,850 | $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 |
| 08/23/2024 | $0.62 | $0.64 (2.73%) | $0.64 | $0.61 | 96,818 | $1.92 M |
| 08/22/2024 | $0.62 | $0.62 (0%) | $0.65 | $0.61 | 83,617 | $1.86 M |
| 08/21/2024 | $0.64 | $0.62 (-2.84%) | $0.64 | $0.61 | 190,200 | $1.86 M |
| 08/20/2024 | $0.69 | $0.65 (-4.82%) | $0.69 | $0.63 | 289,500 | $1.95 M |
| 08/19/2024 | $0.64 | $0.67 (4.69%) | $0.69 | $0.62 | 282,500 | $2.01 M |
| 08/16/2024 | $0.60 | $0.62 (3.35%) | $0.64 | $0.59 | 219,624 | $1.86 M |
| 08/15/2024 | $0.60 | $0.61 (2.13%) | $0.63 | $0.57 | 252,300 | $1.83 M |
| 08/14/2024 | $0.62 | $0.59 (-4.77%) | $0.62 | $0.58 | 121,500 | $1.77 M |
| 08/13/2024 | $0.58 | $0.58 (-0.67%) | $0.63 | $0.57 | 291,011 | $1.73 M |
| 08/12/2024 | $0.58 | $0.59 (1.03%) | $0.60 | $0.57 | 636,826 | $1.77 M |
| 08/09/2024 | $0.57 | $0.59 (3.39%) | $0.61 | $0.56 | 260,585 | $1.77 M |
| 08/08/2024 | $0.61 | $0.57 (-6.34%) | $0.61 | $0.57 | 333,000 | $1.72 M |
| 08/07/2024 | $0.63 | $0.60 (-4.76%) | $0.64 | $0.59 | 232,509 | $1.80 M |
| 08/06/2024 | $0.66 | $0.62 (-6.24%) | $0.67 | $0.62 | 196,639 | $1.86 M |
| 08/05/2024 | $0.64 | $0.64 (0.39%) | $0.66 | $0.58 | 267,109 | $1.93 M |
| 08/02/2024 | $0.68 | $0.65 (-4.4%) | $0.68 | $0.65 | 345,500 | $1.95 M |
| 08/01/2024 | $0.77 | $0.70 (-9.21%) | $0.77 | $0.69 | 211,400 | $2.10 M |
| 07/31/2024 | $0.77 | $0.74 (-3.76%) | $0.77 | $0.73 | 729,200 | $2.23 M |
| 07/30/2024 | $0.80 | $0.79 (-1.88%) | $0.81 | $0.77 | 252,500 | $2.35 M |
| 07/29/2024 | $0.85 | $0.83 (-2.43%) | $0.85 | $0.78 | 497,100 | $2.48 M |
| 07/26/2024 | $0.78 | $0.88 (13.79%) | $1.02 | $0.77 | 4.24 M | $2.65 M |
| 07/25/2024 | $0.75 | $0.76 (1.72%) | $0.78 | $0.75 | 156,900 | $2.29 M |
| 07/24/2024 | $0.74 | $0.77 (4.05%) | $0.77 | $0.74 | 207,100 | $2.31 M |
| 07/23/2024 | $0.71 | $0.76 (7.16%) | $0.78 | $0.70 | 385,000 | $2.29 M |
| 07/22/2024 | $0.73 | $0.72 (-1.66%) | $0.74 | $0.69 | 173,228 | $2.15 M |
| 07/19/2024 | $0.75 | $0.73 (-2.68%) | $0.75 | $0.71 | 191,140 | $2.19 M |
| 07/18/2024 | $0.73 | $0.74 (0.4%) | $0.75 | $0.72 | 223,841 | $2.21 M |
| 07/17/2024 | $0.80 | $0.74 (-7.91%) | $0.80 | $0.73 | 360,217 | $2.22 M |
| 07/16/2024 | $0.78 | $0.79 (1.14%) | $0.80 | $0.77 | 250,592 | $2.37 M |
| 07/15/2024 | $0.80 | $0.80 (-0.38%) | $0.82 | $0.78 | 493,615 | $2.39 M |
| 07/12/2024 | $0.72 | $0.84 (16.75%) | $0.85 | $0.71 | 1.31 M | $2.52 M |
| 07/11/2024 | $0.69 | $0.73 (5.81%) | $0.74 | $0.68 | 628,589 | $2.18 M |
| 07/10/2024 | $0.71 | $0.68 (-3.53%) | $0.71 | $0.68 | 485,260 | $2.05 M |
| 07/09/2024 | $0.75 | $0.71 (-5.33%) | $0.75 | $0.68 | 393,268 | $2.13 M |
| 07/08/2024 | $0.69 | $0.72 (3.99%) | $0.73 | $0.66 | 526,370 | $2.16 M |
| 07/05/2024 | $0.62 | $0.69 (11.63%) | $0.72 | $0.62 | 948,553 | $2.08 M |
| 07/03/2024 | $0.68 | $0.65 (-4.27%) | $0.68 | $0.65 | 2.38 M | $1.95 M |
| 07/02/2024 | $0.69 | $0.69 (0.74%) | $0.70 | $0.65 | 1.28 M | $2.07 M |
| 07/01/2024 | $0.65 | $0.69 (5.67%) | $0.72 | $0.62 | 12.51 M | $2.07 M |