Sight Sciences, Inc. (SGHT)
NASDAQ: SGHT · Real-Time Price · USD
3.280
-0.050 (-1.50%)
At close: Aug 1, 2025, 4:00 PM
3.270
-0.010 (-0.30%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.25 | 3.34 | 3.11 | 3.27 | 3.27 | -1.80% | 229,807 |
| Jul 31, 2025 | 3.42 | 3.49 | 3.29 | 3.33 | 3.33 | -3.48% | 181,338 |
| Jul 30, 2025 | 3.47 | 3.63 | 3.43 | 3.45 | 3.45 | -0.29% | 100,129 |
| Jul 29, 2025 | 3.61 | 3.61 | 3.45 | 3.46 | 3.46 | -2.26% | 105,705 |
| Jul 28, 2025 | 3.50 | 3.63 | 3.41 | 3.54 | 3.54 | 1.43% | 145,613 |
| Jul 25, 2025 | 3.55 | 3.57 | 3.42 | 3.49 | 3.49 | -1.97% | 89,376 |
| Jul 24, 2025 | 3.75 | 3.76 | 3.54 | 3.56 | 3.56 | -5.82% | 63,416 |
| Jul 23, 2025 | 3.60 | 3.80 | 3.60 | 3.78 | 3.78 | 5.88% | 67,119 |
| Jul 22, 2025 | 3.44 | 3.59 | 3.42 | 3.57 | 3.57 | 4.08% | 79,169 |
| Jul 21, 2025 | 3.51 | 3.53 | 3.43 | 3.43 | 3.43 | -2.00% | 132,232 |
| Jul 18, 2025 | 3.59 | 3.61 | 3.50 | 3.50 | 3.50 | -1.13% | 80,708 |
| Jul 17, 2025 | 3.50 | 3.65 | 3.50 | 3.54 | 3.54 | 0.85% | 82,709 |
| Jul 16, 2025 | 3.39 | 3.54 | 3.36 | 3.51 | 3.51 | 5.09% | 108,220 |
| Jul 15, 2025 | 3.73 | 3.73 | 3.34 | 3.34 | 3.34 | -9.73% | 180,574 |
| Jul 14, 2025 | 3.41 | 3.72 | 3.41 | 3.70 | 3.70 | 8.50% | 117,846 |
| Jul 11, 2025 | 3.39 | 3.51 | 3.37 | 3.41 | 3.41 | -0.58% | 111,951 |
| Jul 10, 2025 | 3.51 | 3.60 | 3.42 | 3.43 | 3.43 | -2.56% | 81,125 |
| Jul 9, 2025 | 3.56 | 3.58 | 3.44 | 3.52 | 3.52 | -0.71% | 84,433 |
| Jul 8, 2025 | 3.48 | 3.64 | 3.36 | 3.55 | 3.55 | 2.01% | 166,373 |
| Jul 7, 2025 | 4.16 | 4.27 | 3.41 | 3.48 | 3.48 | -17.46% | 267,073 |
| Jul 3, 2025 | 4.20 | 4.33 | 4.09 | 4.21 | 4.21 | 1.20% | 107,095 |
| Jul 2, 2025 | 4.12 | 4.18 | 4.00 | 4.16 | 4.16 | 2.21% | 143,090 |
| Jul 1, 2025 | 4.09 | 4.31 | 4.06 | 4.07 | 4.07 | -1.45% | 166,232 |
| Jun 30, 2025 | 4.29 | 4.31 | 4.09 | 4.13 | 4.13 | -3.95% | 85,457 |
| Jun 27, 2025 | 4.27 | 4.34 | 4.17 | 4.30 | 4.30 | 1.18% | 840,410 |
| Jun 26, 2025 | 4.26 | 4.28 | 4.19 | 4.25 | 4.25 | 0.71% | 67,027 |
| Jun 25, 2025 | 4.25 | 4.30 | 4.20 | 4.22 | 4.22 | -0.94% | 86,142 |
| Jun 24, 2025 | 4.43 | 4.46 | 4.20 | 4.26 | 4.26 | -1.84% | 95,783 |
| Jun 23, 2025 | 4.04 | 4.40 | 4.02 | 4.34 | 4.34 | 6.90% | 205,391 |
| Jun 20, 2025 | 4.32 | 4.36 | 4.06 | 4.06 | 4.06 | -4.92% | 225,323 |
| Jun 18, 2025 | 4.02 | 4.30 | 3.99 | 4.27 | 4.27 | 5.96% | 95,565 |
| Jun 17, 2025 | 4.15 | 4.23 | 4.03 | 4.03 | 4.03 | -4.28% | 134,076 |
| Jun 16, 2025 | 4.19 | 4.25 | 4.09 | 4.21 | 4.21 | 1.94% | 76,993 |
| Jun 13, 2025 | 4.11 | 4.22 | 4.06 | 4.13 | 4.13 | -1.90% | 162,841 |
| Jun 12, 2025 | 4.15 | 4.23 | 4.03 | 4.21 | 4.21 | 0.48% | 79,296 |
| Jun 11, 2025 | 4.23 | 4.25 | 4.13 | 4.19 | 4.19 | 0.48% | 101,848 |
| Jun 10, 2025 | 4.10 | 4.19 | 3.95 | 4.17 | 4.17 | 2.71% | 176,444 |
| Jun 9, 2025 | 4.25 | 4.25 | 3.91 | 4.06 | 4.06 | -3.33% | 216,913 |
| Jun 6, 2025 | 4.24 | 4.25 | 4.19 | 4.20 | 4.20 | - | 122,654 |
| Jun 5, 2025 | 4.24 | 4.30 | 4.19 | 4.20 | 4.20 | -0.94% | 153,088 |
| Jun 4, 2025 | 4.05 | 4.25 | 4.05 | 4.24 | 4.24 | 5.47% | 150,075 |
| Jun 3, 2025 | 3.90 | 4.17 | 3.83 | 4.02 | 4.02 | 3.34% | 343,933 |
| Jun 2, 2025 | 3.69 | 3.93 | 3.57 | 3.89 | 3.89 | 5.42% | 178,392 |
| May 30, 2025 | 3.65 | 3.75 | 3.36 | 3.69 | 3.69 | 4.83% | 232,978 |
| May 29, 2025 | 3.64 | 3.73 | 3.50 | 3.52 | 3.52 | -2.49% | 229,897 |
| May 28, 2025 | 3.41 | 3.63 | 3.19 | 3.61 | 3.61 | 4.94% | 142,448 |
| May 27, 2025 | 3.23 | 3.50 | 3.20 | 3.44 | 3.44 | 7.50% | 184,663 |
| May 23, 2025 | 3.21 | 3.30 | 3.20 | 3.20 | 3.20 | -2.44% | 60,585 |
| May 22, 2025 | 3.24 | 3.34 | 3.22 | 3.28 | 3.28 | 1.23% | 83,936 |
| May 21, 2025 | 3.20 | 3.29 | 3.15 | 3.24 | 3.24 | -0.92% | 136,631 |