RxSight, Inc. - RXST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	8.38	8.63	8.63	8.65	8.36	772,201
February 19, 2026	8.43	8.4	8.4	8.48	8.22	873,391
February 18, 2026	8.62	8.53	8.53	8.92	8.45	962,700
February 17, 2026	8.09	8.61	8.61	8.74	8.05	1.11M
February 13, 2026	7.81	8.04	8.04	8.31	7.81	624,324
February 12, 2026	8.19	7.8	7.8	8.29	7.65	878,300
February 11, 2026	8.22	8.03	8.03	8.3	7.83	902,322
February 10, 2026	8.26	8.21	8.21	8.51	8.18	439,828
February 09, 2026	8.34	8.26	8.26	8.34	8.01	711,319
February 06, 2026	7.94	8.39	8.39	8.54	7.79	2.12M
February 05, 2026	7.85	7.82	7.83	8.08	7.72	1.84M
February 04, 2026	8.31	7.94	7.94	8.36	7.75	835,118
February 03, 2026	8.93	8.34	8.34	9.07	8.31	555,200
February 02, 2026	8.73	8.83	8.83	9.45	8.63	2.56M
January 30, 2026	8.91	8.69	8.69	9.05	8.45	3.95M
January 29, 2026	9.14	8.91	8.91	9.34	8.86	681,200
January 28, 2026	9.23	9.11	9.11	9.43	9.08	590,889
January 27, 2026	9.53	9.22	9.22	9.61	9.19	492,483
January 26, 2026	9.53	9.55	9.55	9.85	9.4	410,900
January 23, 2026	9.81	9.51	9.51	9.98	9.42	723,725
January 22, 2026	9.88	9.86	9.86	10.05	9.45	1.2M
January 21, 2026	9.77	9.95	9.96	10.16	9.56	1.81M
January 20, 2026	9.79	9.66	9.66	9.87	9.47	794,200
January 16, 2026	9.81	9.81	9.81	10.16	9.61	776,542
January 15, 2026	9.63	9.79	9.79	9.91	9.5	651,938
January 14, 2026	10	9.67	9.67	10	9.47	815,043
January 13, 2026	10.09	10.11	10.11	10.22	9.43	774,100
January 12, 2026	10.3	10.09	10.09	10.96	9.74	1.56M
January 09, 2026	9.62	8.84	8.84	9.63	8.64	3.43M
January 08, 2026	9.62	9.57	9.57	9.79	9.52	552,230
January 07, 2026	10	9.62	9.62	10	9.58	748,100
January 06, 2026	10.4	9.99	9.99	10.51	9.7	1M
January 05, 2026	10.44	10.46	10.46	10.63	10.28	629,337
January 02, 2026	10.59	10.38	10.38	10.83	10.22	457,665
December 31, 2025	10.76	10.42	10.42	10.85	10.41	814,320
December 30, 2025	10.72	10.79	10.79	10.86	10.5	508,700
December 29, 2025	10.9	10.75	10.75	11.04	10.67	386,200
December 26, 2025	11.46	10.93	10.93	11.52	10.91	584,503
December 24, 2025	11.03	11.46	11.46	11.59	10.91	484,049
December 23, 2025	11.29	11.01	11.01	11.6	10.46	1.3M
December 22, 2025	12.03	12.23	12.23	12.42	11.96	576,500
December 19, 2025	12.33	12.03	12.03	12.55	11.98	992,665
December 18, 2025	12.85	12.31	12.31	12.9	12.21	787,500
December 17, 2025	12.72	12.6	12.6	13.14	12.28	949,944
December 16, 2025	12.52	12.76	12.76	12.95	12.07	541,000
December 15, 2025	12.66	12.52	12.52	12.86	12.29	541,808
December 12, 2025	13	12.62	12.62	13	12.6	587,574
December 11, 2025	12.56	13.09	13.09	13.22	12.53	1.03M
December 10, 2025	12.34	12.61	12.61	12.74	11.84	647,059
December 09, 2025	12.55	12.48	12.48	12.75	12.4	785,400
December 08, 2025	12.7	12.56	12.56	12.84	12.32	1.05M
December 05, 2025	12.53	12.63	12.63	13.16	12.47	797,600
December 04, 2025	11.78	12.49	12.49	12.51	11.73	501,958
December 03, 2025	11.75	11.86	11.86	12.2	11.7	1.48M
December 02, 2025	11.52	11.76	11.76	12.16	11.23	697,425
December 01, 2025	11.33	11.65	11.65	11.8	11.2	1.49M
November 28, 2025	11.57	11.42	11.42	11.57	11.25	284,278
November 26, 2025	10.61	11.52	11.52	11.53	10.49	746,991
November 25, 2025	10.27	10.67	10.67	10.96	10.22	1.6M
November 24, 2025	10.11	10.35	10.35	10.48	9.94	823,008

RxSight, Inc. (RXST) NASDAQ