Forafric Global PLC - AFRIW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.91	0.9	0.9	1	0.9	3,426
November 06, 2025	0.95	0.9	0.9	0.95	0.9	772
November 05, 2025	0.91	0.9	0.9	1	0.9	10,658
November 04, 2025	0.9	0.9	0.9	1	0.9	27,737
November 03, 2025	0.99	1	1	1.05	0.97	20,001
October 31, 2025	0.91	0.98	0.98	1	0.85	31,729
October 30, 2025	0.77	0.9	0.9	0.9	0.77	6,542
October 29, 2025	0.9	0.9	0.9	0.9	0.9	164
October 28, 2025	0.91	0.79	0.79	0.92	0.78	2,407
October 27, 2025	0.93	0.9	0.9	0.94	0.85	11,907
October 24, 2025	0.9	0.9	0.9	0.95	0.9	5,665
October 23, 2025	0.88	0.9	0.9	0.9	0.88	7,761
October 22, 2025	0.82	0.86	0.86	0.86	0.8	16,447
October 21, 2025	0.8	0.8	0.8	0.81	0.8	10,764
October 20, 2025	0.75	0.75	0.75	0.8	0.7	14,205
October 17, 2025	0.77	0.75	0.75	0.81	0.66	1,349
October 16, 2025	0.79	0.73	0.73	0.8	0.64	16,221
October 15, 2025	0.8	0.81	0.81	0.81	0.73	1,001
October 14, 2025	0.57	0.62	0.62	0.67	0.57	2,227
October 13, 2025	0.76	0.66	0.66	0.76	0.63	4,635
October 10, 2025	0.67	0.66	0.66	0.67	0.66	687
October 09, 2025	0.82	0.8	0.8	0.82	0.65	40,569
October 08, 2025	0.73	0.71	0.71	0.73	0.71	100
October 02, 2025	0.71	0.71	0.71	0.71	0.71	3
October 01, 2025	0.81	0.78	0.78	0.81	0.77	1,032
September 30, 2025	0.78	0.79	0.79	0.8	0.78	4,009
September 29, 2025	0.79	0.8	0.8	0.8	0.79	501
September 26, 2025	0.72	0.74	0.74	0.76	0.68	7,916
September 23, 2025	0.7	0.72	0.72	0.72	0.65	1,003
September 22, 2025	0.67	0.74	0.74	0.74	0.67	1,603
September 19, 2025	0.67	0.75	0.75	0.75	0.67	250
September 18, 2025	0.7	0.7	0.7	0.7	0.7	110
September 11, 2025	0.56	0.56	0.56	0.56	0.56	393
September 09, 2025	0.63	0.56	0.56	0.63	0.56	790
September 08, 2025	0.8	0.62	0.62	0.8	0.55	854
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

Forafric Global PLC (AFRIW) NASDAQ