Odysight.ai Inc. (ODYS)
NASDAQ: ODYS · Real-Time Price · USD
4.231
-0.069 (-1.61%)
Aug 12, 2025, 12:45 PM - Market open
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4.37 | 4.37 | 4.23 | 4.23 | 4.23 | -1.74% | 1,270 |
| Aug 11, 2025 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -2.27% | 8,000 |
| Aug 8, 2025 | 4.37 | 4.40 | 4.19 | 4.40 | 4.40 | -3.30% | 1,201 |
| Aug 7, 2025 | 4.30 | 4.55 | 4.20 | 4.55 | 4.55 | 5.81% | 1,056 |
| Aug 6, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 6.97% | 5,704 |
| Aug 5, 2025 | 4.43 | 4.50 | 3.92 | 4.02 | 4.02 | -8.64% | 8,573 |
| Aug 4, 2025 | 4.51 | 4.72 | 4.34 | 4.40 | 4.40 | -1.35% | 6,900 |
| Aug 1, 2025 | 4.46 | 4.72 | 4.46 | 4.46 | 4.46 | -4.29% | 3,000 |
| Jul 31, 2025 | 4.60 | 4.66 | 4.03 | 4.66 | 4.66 | 3.33% | 12,800 |
| Jul 30, 2025 | 4.64 | 4.64 | 4.51 | 4.51 | 4.51 | -3.63% | 4,423 |
| Jul 29, 2025 | 4.68 | 4.69 | 4.60 | 4.68 | 4.68 | 1.74% | 3,000 |
| Jul 28, 2025 | 4.61 | 5.07 | 4.57 | 4.60 | 4.60 | -0.43% | 7,000 |
| Jul 25, 2025 | 4.60 | 4.86 | 4.57 | 4.62 | 4.62 | 1.54% | 3,700 |
| Jul 24, 2025 | 4.71 | 4.86 | 4.55 | 4.55 | 4.55 | -3.19% | 39,603 |
| Jul 23, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -1.88% | 6,935 |
| Jul 22, 2025 | 4.84 | 4.90 | 4.78 | 4.79 | 4.79 | 1.27% | 3,400 |
| Jul 21, 2025 | 4.80 | 5.05 | 4.73 | 4.73 | 4.73 | -1.46% | 4,700 |
| Jul 18, 2025 | 4.90 | 4.90 | 4.73 | 4.80 | 4.80 | 1.48% | 3,578 |
| Jul 17, 2025 | 4.88 | 4.95 | 4.73 | 4.73 | 4.73 | 0.21% | 3,600 |
| Jul 16, 2025 | 4.96 | 4.96 | 4.72 | 4.72 | 4.72 | -2.28% | 3,100 |
| Jul 15, 2025 | 4.99 | 4.99 | 4.78 | 4.83 | 4.83 | 1.90% | 6,233 |
| Jul 14, 2025 | 4.87 | 4.92 | 4.71 | 4.74 | 4.74 | -1.25% | 6,405 |
| Jul 11, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | 0.63% | 1,233 |
| Jul 10, 2025 | 4.93 | 5.03 | 4.77 | 4.77 | 4.77 | -2.05% | 5,200 |
| Jul 9, 2025 | 5.00 | 5.00 | 4.86 | 4.87 | 4.87 | 1.88% | 7,700 |
| Jul 8, 2025 | 4.77 | 5.15 | 4.77 | 4.78 | 4.78 | 1.70% | 2,700 |
| Jul 7, 2025 | 5.00 | 5.08 | 4.70 | 4.70 | 4.70 | -3.09% | 14,510 |
| Jul 3, 2025 | 4.95 | 5.24 | 4.85 | 4.85 | 4.85 | -1.42% | 6,038 |
| Jul 2, 2025 | 4.85 | 5.25 | 4.71 | 4.92 | 4.92 | -0.61% | 9,287 |
| Jul 1, 2025 | 5.24 | 5.24 | 4.91 | 4.95 | 4.95 | -2.94% | 13,713 |
| Jun 30, 2025 | 6.45 | 6.45 | 4.96 | 5.10 | 5.10 | -27.25% | 66,325 |
| Jun 27, 2025 | 4.97 | 7.01 | 4.79 | 7.01 | 7.01 | 41.05% | 38,300 |
| Jun 26, 2025 | 4.92 | 4.97 | 4.76 | 4.97 | 4.97 | 4.19% | 3,722 |
| Jun 25, 2025 | 4.78 | 5.00 | 4.75 | 4.77 | 4.77 | -4.79% | 4,200 |
| Jun 24, 2025 | 4.75 | 5.01 | 4.70 | 5.01 | 5.01 | 3.94% | 2,307 |
| Jun 23, 2025 | 4.34 | 5.20 | 4.00 | 4.82 | 4.82 | -1.83% | 7,114 |
| Jun 20, 2025 | 4.91 | 4.91 | 4.88 | 4.91 | 4.91 | -2.58% | 4,214 |
| Jun 18, 2025 | 5.05 | 5.13 | 5.04 | 5.04 | 5.04 | - | 1,900 |
| Jun 17, 2025 | 5.41 | 5.52 | 5.04 | 5.04 | 5.04 | -4.91% | 5,040 |
| Jun 16, 2025 | 5.14 | 5.30 | 5.04 | 5.30 | 5.30 | 3.11% | 4,329 |
| Jun 13, 2025 | 4.87 | 5.14 | 4.85 | 5.14 | 5.14 | 2.19% | 3,700 |
| Jun 12, 2025 | 5.06 | 5.06 | 5.03 | 5.03 | 5.03 | -4.19% | 2,100 |
| Jun 11, 2025 | 5.16 | 5.25 | 5.11 | 5.25 | 5.25 | -1.69% | 3,615 |
| Jun 10, 2025 | 5.03 | 5.34 | 5.03 | 5.34 | 5.34 | 1.52% | 3,500 |
| Jun 9, 2025 | 4.90 | 5.26 | 4.83 | 5.26 | 5.26 | 1.15% | 13,100 |
| Jun 6, 2025 | 4.98 | 5.27 | 4.94 | 5.20 | 5.20 | - | 37,100 |
| Jun 5, 2025 | 4.84 | 5.20 | 4.84 | 5.20 | 5.20 | 5.91% | 12,913 |
| Jun 4, 2025 | 4.87 | 5.18 | 4.87 | 4.91 | 4.91 | -0.41% | 8,806 |
| Jun 3, 2025 | 5.15 | 5.21 | 4.85 | 4.93 | 4.93 | -1.40% | 8,535 |
| Jun 2, 2025 | 5.40 | 5.40 | 4.97 | 5.00 | 5.00 | -7.41% | 4,710 |