AgriFORCE Growing Systems Ltd. - AGRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3.63	3.52	3.52	3.85	3.5	734,268
September 25, 2025	3.69	3.7	3.7	4.11	3.66	980,233
September 24, 2025	4.36	3.93	3.93	4.46	3.81	1.49M
September 23, 2025	5.26	4.21	4.21	5.26	4.06	2.91M
September 22, 2025	7.25	5.73	5.73	8.99	5.1	121.94M
September 19, 2025	2.37	2.41	2.41	2.42	2.31	64,700
September 18, 2025	2.37	2.35	2.35	2.37	2.31	27,900
September 17, 2025	2.33	2.37	2.37	2.4	2.31	44,900
September 16, 2025	2.36	2.3	2.3	2.36	2.26	32,900
September 15, 2025	2.41	2.37	2.37	2.41	2.26	59,525
September 12, 2025	2.35	2.4	2.4	2.5	2.34	109,845
September 11, 2025	2.27	2.27	2.27	2.32	2.2	56,811
September 10, 2025	2.33	2.23	2.23	2.39	2.21	99,300
September 09, 2025	2.37	2.37	2.37	2.4	2.3	123,859
September 08, 2025	2.53	2.41	2.41	2.55	2.33	61,357
September 05, 2025	2.47	2.51	2.51	2.57	2.42	30,858
September 04, 2025	2.44	2.54	2.54	2.59	2.42	75,710
September 03, 2025	2.52	2.44	2.44	2.53	2.41	117,300
September 02, 2025	2.41	2.52	2.52	2.63	2.4	205,400
August 29, 2025	2.53	2.42	2.42	2.53	2.3	106,498
August 28, 2025	2.4	2.48	2.48	2.55	2.39	262,797
August 27, 2025	2.89	2.45	2.45	2.9	2.41	9.74M
August 26, 2025	2.9	2.8	2.8	3.02	2.77	129,142
August 25, 2025	2.89	2.89	2.89	3.05	2.88	151,400
August 22, 2025	2.95	2.93	2.93	3.04	2.83	90,992
August 21, 2025	2.96	2.95	2.95	2.98	2.9	48,332
August 20, 2025	3	2.96	2.96	3.04	2.87	111,099
August 19, 2025	3.12	3	3	3.18	2.94	196,800
August 18, 2025	3.15	2.93	2.93	3.23	2.75	190,110
August 15, 2025	3.3	3.22	3.22	3.3	3.14	66,225
August 14, 2025	3.24	3.25	3.25	3.3	3.08	168,700
August 13, 2025	3.09	3.06	3.06	3.29	3	172,200
August 12, 2025	3.22	3.15	3.15	3.33	3.04	184,786
August 11, 2025	2.98	3.12	3.12	3.23	2.98	144,700
August 08, 2025	3.11	3.13	3.13	3.34	3.03	147,710
August 07, 2025	3.28	3.2	3.2	3.48	2.97	5.26M
August 06, 2025	3.37	3.13	3.13	3.5	3.02	141,282
August 05, 2025	4.14	3.65	3.65	4.23	3.5	165,200
August 04, 2025	4.09	4.23	4.23	4.35	3.96	106,200
August 01, 2025	3.84	4.04	4.04	4.17	3.79	165,542
July 31, 2025	4.26	4.09	4.09	4.36	3.94	213,542
July 30, 2025	4.05	4.73	4.73	4.94	3.56	835,103
July 29, 2025	5.25	4.11	4.11	5.38	4.05	8.44M
July 28, 2025	5.6	5	5	5.6	4.88	160,100
July 25, 2025	0.54	0.59	0.59	0.59	0.53	779,948
July 24, 2025	0.69	0.54	0.54	0.69	0.52	2.95M
July 23, 2025	0.74	0.69	0.69	0.78	0.66	7.37M
July 22, 2025	0.71	0.71	0.71	0.74	0.7	828,300
July 21, 2025	0.76	0.73	0.73	0.76	0.72	623,749
July 18, 2025	0.8	0.75	0.75	0.83	0.72	932,615
July 17, 2025	0.78	0.8	0.8	0.82	0.74	1.91M
July 16, 2025	0.85	0.72	0.72	1.2	0.69	13.45M
July 15, 2025	0.78	0.81	0.81	0.86	0.74	1.86M
July 14, 2025	0.75	0.74	0.74	0.8	0.72	794,300
July 11, 2025	0.76	0.75	0.75	0.78	0.67	6.1M
July 10, 2025	0.78	0.8	0.8	0.85	0.76	1.91M
July 09, 2025	0.79	0.78	0.78	0.81	0.75	125,495
July 08, 2025	0.8	0.79	0.79	0.81	0.78	123,666
July 07, 2025	0.76	0.81	0.81	0.86	0.76	694,200
July 03, 2025	0.76	0.76	0.76	0.76	0.73	79,300

AgriFORCE Growing Systems Ltd. (AGRI) NASDAQ