RxSight, Inc.RXSTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.73 | $9.45 | $8.63 | $8.83 | 1.05M |
| 1/30/2026 | $8.91 | $9.05 | $8.45 | $8.69 | 3.95M |
| 1/29/2026 | $9.14 | $9.34 | $8.86 | $8.91 | 681,200 |
| 1/28/2026 | $9.23 | $9.43 | $9.08 | $9.11 | 590,889 |
| 1/27/2026 | $9.53 | $9.61 | $9.19 | $9.22 | 492,483 |
| 1/26/2026 | $9.53 | $9.85 | $9.40 | $9.55 | 410,900 |
| 1/23/2026 | $9.81 | $9.98 | $9.42 | $9.51 | 723,725 |
| 1/22/2026 | $9.88 | $10.05 | $9.45 | $9.86 | 1.20M |
| 1/21/2026 | $9.77 | $10.16 | $9.56 | $9.95 | 1.84M |
| 1/20/2026 | $9.79 | $9.87 | $9.47 | $9.66 | 794,200 |
| 1/16/2026 | $9.81 | $10.16 | $9.61 | $9.81 | 776,542 |
| 1/15/2026 | $9.63 | $9.91 | $9.50 | $9.79 | 651,938 |
| 1/14/2026 | $10.00 | $10.00 | $9.47 | $9.67 | 815,043 |
| 1/13/2026 | $10.09 | $10.22 | $9.43 | $10.11 | 774,100 |
| 1/12/2026 | $10.30 | $10.96 | $9.74 | $10.09 | 1.56M |
| 1/9/2026 | $9.62 | $9.63 | $8.64 | $8.84 | 3.43M |
| 1/8/2026 | $9.62 | $9.79 | $9.52 | $9.57 | 552,230 |
| 1/7/2026 | $10.00 | $10.00 | $9.58 | $9.62 | 748,100 |
| 1/6/2026 | $10.40 | $10.51 | $9.70 | $9.99 | 1.00M |
| 1/5/2026 | $10.44 | $10.63 | $10.28 | $10.46 | 629,337 |
| 1/2/2026 | $10.59 | $10.85 | $10.22 | $10.38 | 466,797 |
| 12/31/2025 | $10.76 | $10.85 | $10.41 | $10.42 | 814,320 |
| 12/30/2025 | $10.72 | $10.86 | $10.50 | $10.79 | 508,700 |
| 12/29/2025 | $10.90 | $11.04 | $10.67 | $10.75 | 386,200 |
| 12/26/2025 | $11.46 | $11.52 | $10.91 | $10.93 | 584,503 |
| 12/24/2025 | $11.03 | $11.59 | $10.91 | $11.46 | 484,049 |
| 12/23/2025 | $11.29 | $11.60 | $10.46 | $11.01 | 1.30M |
| 12/22/2025 | $12.03 | $12.42 | $11.96 | $12.23 | 576,500 |
| 12/19/2025 | $12.33 | $12.55 | $11.98 | $12.03 | 992,700 |
| 12/18/2025 | $12.85 | $12.90 | $12.21 | $12.31 | 787,500 |
| 12/17/2025 | $12.72 | $13.14 | $12.28 | $12.60 | 949,944 |
| 12/16/2025 | $12.52 | $12.95 | $12.07 | $12.76 | 541,000 |
| 12/15/2025 | $12.66 | $12.86 | $12.29 | $12.52 | 541,808 |
| 12/12/2025 | $13.00 | $13.00 | $12.60 | $12.62 | 587,574 |
| 12/11/2025 | $12.56 | $13.22 | $12.53 | $13.09 | 1.03M |
| 12/10/2025 | $12.39 | $12.74 | $11.84 | $12.59 | 729,707 |
| 12/9/2025 | $12.55 | $12.75 | $12.40 | $12.48 | 785,400 |
| 12/8/2025 | $12.70 | $12.84 | $12.32 | $12.56 | 1.05M |
| 12/5/2025 | $12.53 | $13.16 | $12.47 | $12.63 | 797,600 |
| 12/4/2025 | $11.73 | $12.53 | $11.73 | $12.49 | 502,535 |
| 12/3/2025 | $11.75 | $12.20 | $11.71 | $11.86 | 1.48M |
| 12/2/2025 | $11.52 | $12.16 | $11.23 | $11.76 | 697,425 |
| 12/1/2025 | $11.33 | $11.80 | $11.20 | $11.65 | 1.49M |
| 11/28/2025 | $11.57 | $11.57 | $11.25 | $11.42 | 284,300 |
| 11/26/2025 | $10.61 | $11.53 | $10.49 | $11.52 | 922,900 |
| 11/25/2025 | $10.27 | $10.96 | $10.22 | $10.67 | 1.60M |
| 11/24/2025 | $10.11 | $10.48 | $9.94 | $10.35 | 823,008 |
| 11/21/2025 | $9.03 | $10.40 | $9.03 | $10.15 | 1.13M |
| 11/20/2025 | $9.58 | $9.79 | $8.80 | $8.95 | 832,500 |
| 11/19/2025 | $9.66 | $9.77 | $9.48 | $9.50 | 394,208 |
| 11/18/2025 | $9.83 | $9.90 | $9.45 | $9.60 | 648,348 |
| 11/17/2025 | $9.65 | $10.12 | $9.54 | $9.86 | 631,140 |
| 11/14/2025 | $9.38 | $9.90 | $9.38 | $9.73 | 610,523 |
| 11/13/2025 | $9.83 | $10.19 | $9.58 | $9.58 | 594,927 |
| 11/12/2025 | $10.24 | $10.56 | $9.92 | $10.01 | 837,433 |
| 11/11/2025 | $10.06 | $10.77 | $9.87 | $10.23 | 1.25M |
| 11/10/2025 | $9.49 | $10.24 | $9.39 | $10.11 | 973,089 |
| 11/7/2025 | $8.57 | $9.65 | $8.24 | $9.37 | 1.01M |
| 11/6/2025 | $9.90 | $9.98 | $8.47 | $8.61 | 1.77M |
| 11/5/2025 | $8.88 | $9.05 | $7.99 | $8.34 | 1.16M |
| 11/4/2025 | $8.41 | $9.10 | $8.41 | $9.00 | 710,000 |