5 DAY PERFORMANCE
+42.30%
1 MONTH PERFORMANCE
+35.48%
3 MONTH PERFORMANCE
+24.88%
6 MONTH PERFORMANCE
+31.66%
YEAR-TO-DATE PERFORMANCE
-75.64%
1 YEAR PERFORMANCE
+16.16%
Rail Vision Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.40 | $0.39 (-2.8%) | $0.42 | $0.38 | 1.08 M | $19.40 M |
| 12/04/2025 | $0.36 | $0.39 (9%) | $0.39 | $0.36 | 494.84 K | $19.89 M |
| 12/03/2025 | $0.36 | $0.36 (1.72%) | $0.37 | $0.35 | 659.31 K | $18.19 M |
| 12/02/2025 | $0.37 | $0.36 (-1.31%) | $0.38 | $0.36 | 751.13 K | $18.19 M |
| 12/01/2025 | $0.39 | $0.38 (-1.81%) | $0.40 | $0.36 | 2.88 M | $19.14 M |
| 11/28/2025 | $0.38 | $0.39 (1.95%) | $0.39 | $0.38 | 400.10 K | $19.49 M |
| 11/26/2025 | $0.35 | $0.37 (5.86%) | $0.37 | $0.34 | 532.70 K | $18.66 M |
| 11/25/2025 | $0.37 | $0.35 (-6.96%) | $0.37 | $0.34 | 596.70 K | $17.43 M |
| 11/24/2025 | $0.34 | $0.36 (5.88%) | $0.37 | $0.32 | 1.07 M | $18.24 M |
| 11/21/2025 | $0.30 | $0.31 (3.36%) | $0.32 | $0.30 | 756.60 K | $15.81 M |
| 11/20/2025 | $0.33 | $0.30 (-7.26%) | $0.34 | $0.30 | 1.39 M | $15.30 M |
| 11/19/2025 | $0.35 | $0.33 (-5.71%) | $0.35 | $0.33 | 423.61 K | $16.62 M |
| 11/18/2025 | $0.35 | $0.34 (-2.86%) | $0.36 | $0.33 | 688.11 K | $17.12 M |
| 11/17/2025 | $0.35 | $0.33 (-5%) | $0.36 | $0.33 | 628.40 K | $16.75 M |
| 11/14/2025 | $0.35 | $0.34 (-1.88%) | $0.37 | $0.34 | 608.21 K | $17.32 M |
| 11/13/2025 | $0.37 | $0.35 (-4.75%) | $0.38 | $0.35 | 906.22 K | $17.66 M |
| 11/12/2025 | $0.39 | $0.38 (-3.66%) | $0.40 | $0.37 | 696.00 K | $18.94 M |
| 11/11/2025 | $0.40 | $0.38 (-4.09%) | $0.40 | $0.38 | 393.81 K | $19.39 M |
| 11/10/2025 | $0.39 | $0.41 (4.38%) | $0.45 | $0.39 | 1.09 M | $20.50 M |
| 11/07/2025 | $0.38 | $0.38 (-0.73%) | $0.40 | $0.37 | 1.33 M | $19.09 M |
| 11/06/2025 | $0.41 | $0.39 (-5.19%) | $0.41 | $0.39 | 1.06 M | $19.61 M |
| 11/05/2025 | $0.42 | $0.41 (-0.67%) | $0.44 | $0.41 | 521.54 K | $20.82 M |
| 11/04/2025 | $0.41 | $0.41 (-0.56%) | $0.43 | $0.40 | 1.01 M | $20.53 M |
| 11/03/2025 | $0.45 | $0.43 (-5.92%) | $0.45 | $0.41 | 1.17 M | $21.45 M |
| 10/31/2025 | $0.45 | $0.46 (1.15%) | $0.49 | $0.44 | 582.70 K | $23.07 M |
| 10/30/2025 | $0.43 | $0.43 (0.86%) | $0.44 | $0.42 | 786.80 K | $21.84 M |
| 10/29/2025 | $0.46 | $0.44 (-3.63%) | $0.46 | $0.43 | 1.27 M | $22.08 M |
| 10/28/2025 | $0.50 | $0.46 (-8.16%) | $0.50 | $0.46 | 1.85 M | $23.11 M |
| 10/27/2025 | $0.52 | $0.49 (-4.76%) | $0.53 | $0.48 | 1.38 M | $24.80 M |
| 10/24/2025 | $0.51 | $0.53 (4%) | $0.55 | $0.51 | 1.30 M | $26.85 M |
| 10/23/2025 | $0.47 | $0.51 (8.58%) | $0.56 | $0.47 | 3.16 M | $25.76 M |
| 10/22/2025 | $0.48 | $0.47 (-0.77%) | $0.50 | $0.46 | 1.41 M | $23.87 M |
| 10/21/2025 | $0.55 | $0.51 (-6.71%) | $0.56 | $0.48 | 2.37 M | $25.84 M |
| 10/20/2025 | $0.46 | $0.54 (17.04%) | $0.55 | $0.44 | 3.79 M | $27.12 M |
| 10/17/2025 | $0.46 | $0.45 (-2.09%) | $0.49 | $0.44 | 2.07 M | $22.68 M |
| 10/16/2025 | $0.53 | $0.46 (-12.73%) | $0.54 | $0.46 | 3.83 M | $23.38 M |
| 10/15/2025 | $0.61 | $0.54 (-11.07%) | $0.61 | $0.52 | 3.11 M | $27.31 M |
| 10/14/2025 | $0.60 | $0.58 (-4.1%) | $0.62 | $0.56 | 2.94 M | $29.21 M |
| 10/13/2025 | $0.60 | $0.62 (3.51%) | $0.64 | $0.55 | 3.83 M | $31.02 M |
| 10/10/2025 | $0.66 | $0.59 (-10.38%) | $0.68 | $0.58 | 5.42 M | $29.56 M |
| 10/09/2025 | $0.73 | $0.65 (-10.97%) | $0.78 | $0.63 | 11.36 M | $32.74 M |
| 10/08/2025 | $0.77 | $0.67 (-12.48%) | $0.81 | $0.61 | 12.70 M | $33.94 M |
| 10/07/2025 | $0.55 | $0.81 (45.57%) | $0.99 | $0.55 | 110.58 M | $40.59 M |
| 10/06/2025 | $0.47 | $0.51 (9.67%) | $0.53 | $0.46 | 3.58 M | $25.81 M |
| 10/03/2025 | $0.61 | $0.51 (-15.96%) | $0.63 | $0.50 | 6.71 M | $25.89 M |
| 10/02/2025 | $0.60 | $0.57 (-4.77%) | $0.75 | $0.56 | 24.93 M | $28.78 M |
| 10/01/2025 | $0.43 | $0.58 (35.34%) | $0.66 | $0.42 | 51.74 M | $29.28 M |
| 09/30/2025 | $0.45 | $0.43 (-4.96%) | $0.51 | $0.39 | 36.51 M | $21.64 M |
| 09/29/2025 | $0.40 | $0.39 (-1.31%) | $0.40 | $0.38 | 552.75 K | $19.79 M |
| 09/26/2025 | $0.39 | $0.39 (-1%) | $0.40 | $0.38 | 757.40 K | $8.07 M |
| 09/25/2025 | $0.38 | $0.41 (7.5%) | $0.42 | $0.37 | 3.22 M | $8.54 M |
| 09/24/2025 | $0.39 | $0.38 (-1.93%) | $0.40 | $0.38 | 518.51 K | $7.95 M |
| 09/23/2025 | $0.40 | $0.39 (-3.39%) | $0.42 | $0.38 | 1.13 M | $8.10 M |
| 09/22/2025 | $0.38 | $0.40 (5.94%) | $0.41 | $0.38 | 1.77 M | $8.46 M |
| 09/19/2025 | $0.38 | $0.37 (-3.64%) | $0.38 | $0.37 | 579.91 K | $7.69 M |
| 09/18/2025 | $0.37 | $0.38 (3.46%) | $0.39 | $0.36 | 620.80 K | $7.93 M |
| 09/17/2025 | $0.37 | $0.37 (0.92%) | $0.38 | $0.36 | 675.50 K | $7.79 M |
| 09/16/2025 | $0.37 | $0.37 (-0.03%) | $0.38 | $0.36 | 536.80 K | $7.73 M |
| 09/15/2025 | $0.36 | $0.37 (3.47%) | $0.38 | $0.36 | 691.71 K | $7.82 M |
| 09/12/2025 | $0.37 | $0.38 (1.15%) | $0.39 | $0.37 | 571.24 K | $7.90 M |
| 09/11/2025 | $0.36 | $0.37 (3.86%) | $0.39 | $0.36 | 1.26 M | $7.81 M |
| 09/10/2025 | $0.40 | $0.36 (-10.68%) | $0.41 | $0.35 | 2.76 M | $7.47 M |
| 09/09/2025 | $0.39 | $0.40 (2.78%) | $0.41 | $0.39 | 681.40 K | $8.43 M |
| 09/08/2025 | $0.41 | $0.39 (-3.88%) | $0.42 | $0.39 | 1.33 M | $8.24 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.
