5 DAY PERFORMANCE
+62.72%
1 MONTH PERFORMANCE
+120.00%
3 MONTH PERFORMANCE
+238.46%
6 MONTH PERFORMANCE
+214.29%
YEAR-TO-DATE PERFORMANCE
-24.14%
1 YEAR PERFORMANCE
+45.12%
Rail Vision Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.10 | $0.12 (20%) | $0.15 | $0.09 | 22,482 | $5.59 M |
| 03/11/2025 | $0.13 | $0.10 (-27.46%) | $0.13 | $0.10 | 1,022 | $5.81 M |
| 03/10/2025 | $0.11 | $0.13 (13.64%) | $0.15 | $0.09 | 2,925 | $5.73 M |
| 03/07/2025 | $0.13 | $0.14 (4%) | $0.14 | $0.12 | 36,197 | $6.08 M |
| 03/06/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.12 | 1,705 | $6.03 M |
| 03/05/2025 | $0.11 | $0.14 (25.51%) | $0.14 | $0.07 | 13,706 | $6.03 M |
| 03/04/2025 | $0.08 | $0.11 (34.63%) | $0.11 | $0.07 | 18,855 | $6.04 M |
| 03/03/2025 | $0.10 | $0.08 (-22.71%) | $0.10 | $0.08 | 20,223 | $5.73 M |
| 02/28/2025 | $0.14 | $0.11 (-19.93%) | $0.14 | $0.11 | 2,746 | $6.33 M |
| 02/27/2025 | $0.11 | $0.13 (17.12%) | $0.14 | $0.10 | 11,794 | $5.61 M |
| 02/26/2025 | $0.11 | $0.10 (-10%) | $0.11 | $0.10 | 10,643 | $7.05 M |
| 02/25/2025 | $0.12 | $0.10 (-16.6%) | $0.12 | $0.10 | 22,074 | $7.14 M |
| 02/24/2025 | $0.12 | $0.12 (2.26%) | $0.13 | $0.11 | 80,291 | $7.94 M |
| 02/21/2025 | $0.12 | $0.16 (37.91%) | $0.20 | $0.12 | 68,245 | $8.11 M |
| 02/20/2025 | $0.09 | $0.11 (27.67%) | $0.12 | $0.09 | 117,655 | $8.96 M |
| 02/19/2025 | $0.10 | $0.10 (-4.9%) | $0.10 | $0.10 | 7,129 | $7.96 M |
| 02/18/2025 | $0.10 | $0.10 (0%) | $0.11 | $0.10 | 35,086 | $7.93 M |
| 02/14/2025 | $0.12 | $0.12 (-0.08%) | $0.12 | $0.10 | 3,338 | $7.85 M |
| 02/13/2025 | $0.11 | $0.12 (9.09%) | $0.12 | $0.09 | 30,169 | $7.93 M |
| 02/12/2025 | $0.12 | $0.10 (-16.67%) | $0.17 | $0.10 | 29,159 | $7.95 M |
| 02/11/2025 | $0.15 | $0.15 (0%) | $0.18 | $0.13 | 6,145 | $8.23 M |
| 02/10/2025 | $0.14 | $0.15 (9.65%) | $0.16 | $0.14 | 33,873 | $8.92 M |
| 02/07/2025 | $0.13 | $0.13 (-2.4%) | $0.15 | $0.12 | 26,513 | $7.92 M |
| 02/06/2025 | $0.15 | $0.12 (-18.83%) | $0.15 | $0.09 | 23,445 | $8.53 M |
| 02/05/2025 | $0.12 | $0.13 (12.33%) | $0.15 | $0.12 | 25,390 | $8.01 M |
| 02/04/2025 | $0.16 | $0.11 (-31.57%) | $0.19 | $0.11 | 34,896 | $8.49 M |
| 02/03/2025 | $0.16 | $0.15 (-6.19%) | $0.18 | $0.15 | 10,783 | $8.31 M |
| 01/31/2025 | $0.18 | $0.16 (-12.09%) | $0.18 | $0.16 | 11,649 | $8.76 M |
| 01/30/2025 | $0.16 | $0.12 (-24.87%) | $0.18 | $0.12 | 10,328 | $8.79 M |
| 01/29/2025 | $0.21 | $0.19 (-12.13%) | $0.21 | $0.16 | 35,042 | $9.05 M |
| 01/28/2025 | $0.27 | $0.25 (-9.23%) | $0.27 | $0.21 | 5,170 | $9.76 M |
| 01/27/2025 | $0.25 | $0.22 (-10.2%) | $0.26 | $0.22 | 39,483 | $10.76 M |
| 01/24/2025 | $0.33 | $0.27 (-17.43%) | $0.33 | $0.21 | 6,314 | $11.71 M |
| 01/23/2025 | $0.33 | $0.23 (-31.76%) | $0.33 | $0.21 | 9,296 | $10.48 M |
| 01/22/2025 | $0.20 | $0.20 (-0.38%) | $0.23 | $0.20 | 28,851 | $11.48 M |
| 01/21/2025 | $0.20 | $0.16 (-20%) | $0.20 | $0.14 | 16,795 | $10.74 M |
| 01/17/2025 | $0.20 | $0.19 (-4.8%) | $0.23 | $0.19 | 14,224 | $13.29 M |
| 01/16/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 3,215 | $14.02 M |
| 01/15/2025 | $0.20 | $0.20 (0.03%) | $0.25 | $0.20 | 24,433 | $13.05 M |
| 01/14/2025 | $0.27 | $0.20 (-25.48%) | $0.27 | $0.16 | 27,102 | $17.68 M |
| 01/13/2025 | $0.30 | $0.27 (-10%) | $0.30 | $0.18 | 10,743 | $20.24 M |
| 01/10/2025 | $0.33 | $0.28 (-15.15%) | $0.33 | $0.21 | 51,435 | $19.27 M |
| 01/08/2025 | $0.25 | $0.18 (-28%) | $0.25 | $0.18 | 11,111 | $18.17 M |
| 01/07/2025 | $0.29 | $0.24 (-15.55%) | $0.30 | $0.19 | 81,699 | $21.95 M |
| 01/06/2025 | $0.22 | $0.22 (2%) | $0.22 | $0.15 | 60,280 | $21.46 M |
| 01/03/2025 | $0.27 | $0.23 (-14.44%) | $0.35 | $0.22 | 52,463 | $24.75 M |
| 01/02/2025 | $0.30 | $0.25 (-16.5%) | $0.35 | $0.16 | 135,546 | $26.09 M |
| 12/31/2024 | $0.38 | $0.29 (-23.68%) | $0.41 | $0.28 | 285,260 | $25.73 M |
| 12/30/2024 | $0.42 | $0.38 (-9.4%) | $0.42 | $0.27 | 490,557 | $30.00 M |
| 12/27/2024 | $0.10 | $0.19 (99.89%) | $0.24 | $0.10 | 565,661 | $14.75 M |
| 12/26/2024 | $0.05 | $0.06 (32.2%) | $0.12 | $0.05 | 63,699 | $9.43 M |
| 12/24/2024 | $0.07 | $0.07 (0.14%) | $0.07 | $0.07 | 2,854 | $5.61 M |
| 12/23/2024 | $0.05 | $0.07 (46.75%) | $0.07 | $0.05 | 200 | $5.53 M |
| 12/20/2024 | $0.05 | $0.07 (49.25%) | $0.07 | $0.05 | 1,371 | $6.09 M |
| 12/18/2024 | $0.05 | $0.05 (-9.98%) | $0.08 | $0.05 | 3,550 | $5.21 M |
| 12/17/2024 | $0.05 | $0.07 (45.83%) | $0.08 | $0.05 | 8,733 | $4.91 M |
| 12/13/2024 | $0.07 | $0.05 (-30.77%) | $0.07 | $0.05 | 5,120 | $1.20 M |
| 12/12/2024 | $0.07 | $0.07 (-7.14%) | $0.07 | $0.07 | 1,618 | $1.19 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.
