Rail Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	4.26	6.56	4.26	5.83	-	39.14%	854,698
Feb 5, 2026	4.26	5.75	4.05	4.19	4.19	-5.84%	811,611
Feb 4, 2026	5.72	6.62	3.66	4.45	4.45	-23.78%	418,801
Feb 3, 2026	6.30	6.34	5.18	5.84	5.84	-14.42%	158,703
Feb 2, 2026	8.70	8.70	6.00	6.82	6.82	-29.16%	262,964
Jan 30, 2026	9.37	9.75	9.33	9.63	9.63	0.16%	30,368
Jan 29, 2026	9.60	9.79	9.20	9.62	9.62	-1.96%	33,156
Jan 28, 2026	10.14	10.40	9.61	9.81	9.81	-5.74%	40,105
Jan 27, 2026	9.80	10.40	9.65	10.40	10.40	6.67%	25,367
Jan 26, 2026	9.72	9.90	9.38	9.75	9.75	-0.91%	55,239
Jan 23, 2026	10.20	10.49	9.51	9.84	9.84	-3.73%	61,040
Jan 22, 2026	11.10	11.10	10.20	10.22	10.22	-0.93%	48,522
Jan 21, 2026	10.83	11.24	10.04	10.32	10.32	-4.74%	42,382
Jan 20, 2026	11.27	12.30	10.57	10.83	10.83	0.31%	115,177
Jan 16, 2026	10.03	11.36	9.75	10.80	10.80	7.24%	126,189
Jan 15, 2026	9.22	10.59	9.22	10.07	10.07	3.87%	129,002
Jan 14, 2026	10.98	10.98	9.20	9.70	9.70	-8.70%	1,535,925
Jan 13, 2026	11.09	11.40	10.61	10.62	10.62	-1.58%	15,309
Jan 12, 2026	11.40	12.14	10.79	10.79	10.79	-7.05%	22,288
Jan 9, 2026	11.62	12.23	11.10	11.61	11.61	-1.53%	30,800
Jan 8, 2026	12.14	12.14	11.27	11.79	11.79	-3.46%	22,072
Jan 7, 2026	10.99	12.58	10.80	12.21	12.21	13.40%	70,353
Jan 6, 2026	10.20	11.69	9.91	10.77	10.77	8.79%	66,611
Jan 5, 2026	10.17	10.65	9.82	9.90	9.90	-2.65%	17,386
Jan 2, 2026	9.72	10.49	9.70	10.17	10.17	4.63%	20,543
Dec 31, 2025	9.03	10.18	9.00	9.72	9.72	4.52%	37,062
Dec 30, 2025	9.90	10.08	9.18	9.30	9.30	-7.74%	43,726
Dec 29, 2025	10.10	10.34	9.45	10.08	10.08	-1.58%	47,705
Dec 26, 2025	10.85	11.10	10.21	10.24	10.24	-8.77%	15,960
Dec 24, 2025	10.29	11.55	10.23	11.23	11.23	7.28%	45,727
Dec 23, 2025	9.90	10.50	9.90	10.46	10.46	5.92%	16,377
Dec 22, 2025	10.20	11.02	9.88	9.88	9.88	-5.97%	35,488
Dec 19, 2025	10.27	10.74	10.22	10.51	10.51	2.46%	15,332
Dec 18, 2025	10.59	10.61	9.95	10.25	10.25	6.02%	11,080
Dec 17, 2025	10.26	10.77	9.67	9.67	9.67	-8.49%	15,268
Dec 16, 2025	10.02	10.72	10.02	10.57	10.57	5.86%	15,011
Dec 15, 2025	10.80	10.94	9.98	9.98	9.98	-6.04%	32,188
Dec 12, 2025	11.00	11.11	10.35	10.63	10.63	-0.92%	22,328
Dec 11, 2025	11.25	11.27	10.73	10.73	10.73	-6.22%	15,756
Dec 10, 2025	11.06	11.92	10.91	11.44	11.44	0.32%	13,097
Dec 9, 2025	11.24	11.44	10.73	11.40	11.40	2.23%	10,642
Dec 8, 2025	11.64	11.69	10.98	11.15	11.15	-3.48%	15,405
Dec 5, 2025	11.89	12.45	11.40	11.55	11.55	-2.48%	35,938
Dec 4, 2025	10.87	11.85	10.84	11.85	11.85	9.33%	16,494
Dec 3, 2025	10.65	11.05	10.65	10.84	10.84	-	21,976
Dec 2, 2025	10.98	11.25	10.65	10.84	10.84	-4.95%	25,037
Dec 1, 2025	11.61	11.92	10.65	11.40	11.40	-1.91%	95,880
Nov 28, 2025	11.40	11.83	11.39	11.62	11.62	4.56%	13,335
Nov 26, 2025	10.50	11.25	10.06	11.12	11.12	7.05%	17,755
Nov 25, 2025	11.16	11.25	10.07	10.38	10.38	-4.42%	19,890