Forafric Global PLC - AFRIW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.69	0.62	0.62	0.69	0.62	1,339
September 03, 2025	0.68	0.59	0.59	0.7	0.59	1,000
September 02, 2025	0.74	0.7	0.7	0.78	0.7	2,619
August 29, 2025	0.81	0.81	0.81	0.81	0.81	355
August 28, 2025	0.7	0.82	0.82	0.89	0.7	8,888
August 27, 2025	0.75	0.84	0.84	0.87	0.75	24,602
August 26, 2025	0.77	0.8	0.8	0.82	0.77	22,205
August 25, 2025	0.73	0.77	0.77	0.8	0.73	11,646
August 22, 2025	0.53	0.75	0.75	0.75	0.51	20,305
August 21, 2025	0.45	0.55	0.55	0.55	0.45	45,056
August 20, 2025	0.45	0.45	0.45	0.49	0.45	19,039
August 19, 2025	0.44	0.45	0.45	0.48	0.44	18,289
August 18, 2025	0.45	0.48	0.48	0.49	0.45	2,692
August 15, 2025	0.54	0.52	0.52	0.54	0.52	616
August 14, 2025	0.5	0.41	0.41	0.51	0.4	23,907
August 13, 2025	0.45	0.5	0.5	0.66	0.45	32,668
August 12, 2025	0.55	0.47	0.47	0.56	0.45	2,094
August 11, 2025	0.44	0.46	0.46	0.46	0.44	2,950
August 08, 2025	0.41	0.42	0.42	0.42	0.41	750
August 07, 2025	0.44	0.45	0.45	0.45	0.38	7,100
August 06, 2025	0.45	0.46	0.46	0.46	0.4	4,116
August 05, 2025	0.4	0.4	0.4	0.4	0.4	594
August 04, 2025	0.43	0.42	0.42	0.45	0.4	1,824
August 01, 2025	0.44	0.42	0.42	0.46	0.4	18,106
July 31, 2025	0.42	0.44	0.44	0.44	0.38	5,502
July 29, 2025	0.39	0.39	0.39	0.39	0.39	300
July 28, 2025	0.43	0.42	0.42	0.43	0.38	5,023
July 25, 2025	0.51	0.38	0.38	0.51	0.38	2,000
July 24, 2025	0.4	0.44	0.44	0.44	0.39	62,682
July 23, 2025	0.41	0.4	0.4	0.41	0.38	1,838
July 22, 2025	0.38	0.39	0.39	0.45	0.38	5,527
July 21, 2025	0.45	0.45	0.45	0.46	0.38	24,381
July 18, 2025	0.43	0.47	0.47	0.47	0.4	18,262
July 17, 2025	0.34	0.44	0.44	0.44	0.34	7,033
July 15, 2025	0.38	0.44	0.44	0.44	0.38	481
July 14, 2025	0.41	0.38	0.38	0.45	0.32	2,621
July 11, 2025	0.42	0.41	0.41	0.42	0.41	708
July 10, 2025	0.44	0.45	0.45	0.45	0.4	13,404
July 09, 2025	0.45	0.42	0.42	0.48	0.39	10,385
July 08, 2025	0.4	0.41	0.41	0.46	0.4	20,721
July 07, 2025	0.47	0.45	0.45	0.47	0.38	25,680
July 02, 2025	0.35	0.44	0.44	0.44	0.35	200
July 01, 2025	0.4	0.43	0.43	0.44	0.4	14,901
June 30, 2025	0.42	0.46	0.46	0.48	0.34	30,613
June 27, 2025	0.42	0.41	0.41	0.42	0.41	3,431
June 26, 2025	0.47	0.42	0.42	0.47	0.39	9,847
June 25, 2025	0.4	0.39	0.39	0.41	0.39	30,103
June 23, 2025	0.37	0.4	0.4	0.41	0.37	1,100
June 20, 2025	0.37	0.4	0.4	0.4	0.32	1,464
June 18, 2025	0.37	0.37	0.37	0.37	0.37	100
June 17, 2025	0.37	0.37	0.37	0.39	0.37	9,588
June 13, 2025	0.46	0.37	0.37	0.46	0.37	13,505
June 12, 2025	0.42	0.44	0.44	0.44	0.41	7,957
June 11, 2025	0.46	0.46	0.46	0.46	0.4	9,981
June 10, 2025	0.46	0.45	0.45	0.47	0.41	11,642
June 09, 2025	0.44	0.4	0.4	0.44	0.4	200
June 05, 2025	0.49	0.4	0.4	0.49	0.4	1,215
June 04, 2025	0.4	0.4	0.4	0.42	0.4	2,895
June 03, 2025	0.45	0.41	0.41	0.45	0.41	4,682
June 02, 2025	0.4	0.4	0.4	0.4	0.4	300

Forafric Global PLC (AFRIW) NASDAQ