RxSight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	8.93	9.07	8.31	8.34	8.34	-5.55%	555,152
Feb 2, 2026	8.73	9.45	8.63	8.83	8.83	1.61%	2,561,390
Jan 30, 2026	8.91	9.05	8.45	8.69	8.69	-2.47%	3,950,313
Jan 29, 2026	9.14	9.34	8.86	8.91	8.91	-2.20%	681,161
Jan 28, 2026	9.23	9.43	9.08	9.11	9.11	-1.19%	590,853
Jan 27, 2026	9.53	9.61	9.19	9.22	9.22	-3.46%	492,383
Jan 26, 2026	9.53	9.85	9.40	9.55	9.55	0.42%	410,890
Jan 23, 2026	9.81	9.98	9.42	9.51	9.51	-3.55%	723,720
Jan 22, 2026	9.88	10.05	9.45	9.86	9.86	-0.90%	1,202,303
Jan 21, 2026	9.77	10.16	9.56	9.95	9.95	3.00%	1,830,388
Jan 20, 2026	9.79	9.87	9.47	9.66	9.66	-1.53%	794,173
Jan 16, 2026	9.81	10.16	9.61	9.81	9.81	0.20%	774,169
Jan 15, 2026	9.63	9.91	9.50	9.79	9.79	1.24%	634,621
Jan 14, 2026	10.00	10.00	9.47	9.67	9.67	-4.35%	815,031
Jan 13, 2026	10.09	10.22	9.43	10.11	10.11	0.20%	774,051
Jan 12, 2026	10.30	10.96	9.74	10.09	10.09	14.14%	1,556,860
Jan 9, 2026	9.62	9.63	8.64	8.84	8.84	-7.63%	3,425,500
Jan 8, 2026	9.62	9.79	9.52	9.57	9.57	-0.52%	551,177
Jan 7, 2026	10.00	10.00	9.58	9.62	9.62	-3.70%	748,070
Jan 6, 2026	10.40	10.51	9.70	9.99	9.99	-4.49%	1,000,268
Jan 5, 2026	10.44	10.63	10.28	10.46	10.46	0.77%	629,337
Jan 2, 2026	10.59	10.85	10.22	10.38	10.38	-0.38%	466,628
Dec 31, 2025	10.76	10.85	10.41	10.42	10.42	-3.43%	814,218
Dec 30, 2025	10.72	10.86	10.50	10.79	10.79	0.37%	508,063
Dec 29, 2025	10.90	11.04	10.67	10.75	10.75	-1.65%	386,065
Dec 26, 2025	11.46	11.52	10.91	10.93	10.93	-4.62%	584,360
Dec 24, 2025	11.03	11.59	10.91	11.46	11.46	4.09%	483,796
Dec 23, 2025	11.29	11.60	10.46	11.01	11.01	-9.98%	1,295,427
Dec 22, 2025	12.03	12.42	11.96	12.23	12.23	1.66%	574,398
Dec 19, 2025	12.33	12.55	11.98	12.03	12.03	-2.27%	991,526
Dec 18, 2025	12.85	12.90	12.21	12.31	12.31	-2.30%	766,905
Dec 17, 2025	12.72	13.14	12.28	12.60	12.60	-1.25%	949,944
Dec 16, 2025	12.52	12.95	12.07	12.76	12.76	1.92%	540,984
Dec 15, 2025	12.66	12.86	12.29	12.52	12.52	-0.79%	541,808
Dec 12, 2025	13.00	13.00	12.60	12.62	12.62	-3.59%	587,574
Dec 11, 2025	12.56	13.22	12.53	13.09	13.09	3.97%	1,025,413
Dec 10, 2025	12.39	12.74	11.84	12.59	12.59	0.88%	729,707
Dec 9, 2025	12.55	12.75	12.40	12.48	12.48	-0.64%	785,364
Dec 8, 2025	12.70	12.84	12.32	12.56	12.56	-0.55%	1,050,036
Dec 5, 2025	12.53	13.16	12.47	12.63	12.63	1.12%	797,590
Dec 4, 2025	11.73	12.53	11.73	12.49	12.49	5.31%	502,535
Dec 3, 2025	11.75	12.20	11.71	11.86	11.86	0.85%	1,478,365
Dec 2, 2025	11.52	12.16	11.23	11.76	11.76	0.94%	697,425
Dec 1, 2025	11.33	11.80	11.20	11.65	11.65	2.01%	1,486,058
Nov 28, 2025	11.57	11.57	11.25	11.42	11.42	-0.87%	284,278
Nov 26, 2025	10.61	11.53	10.49	11.52	11.52	7.97%	922,888
Nov 25, 2025	10.27	10.96	10.22	10.67	10.67	3.09%	1,603,169
Nov 24, 2025	10.11	10.48	9.94	10.35	10.35	1.97%	823,008
Nov 21, 2025	9.03	10.40	9.03	10.15	10.15	13.41%	1,127,392
Nov 20, 2025	9.58	9.79	8.80	8.95	8.95	-5.79%	832,498