AgriFORCE Growing Systems Ltd. - Common Shares (AGRI)
4.0900
-0.6400 (-13.53%)
NASDAQ · Last Trade: Aug 1st, 1:25 AM EDT
Historical Prices For AgriFORCE Growing Systems Ltd. - Common Shares (AGRI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 4.26 | 4.36 | 3.94 | 4.09 | 212,076 | 4.09 |
| 7/30/2025 | 4.05 | 4.94 | 3.56 | 4.73 | 833,668 | 4.73 |
| 7/29/2025 | 5.25 | 5.38 | 4.05 | 4.11 | 8,433,322 | 4.11 |
| 7/28/2025 | 5.60 | 5.60 | 4.88 | 5.00 | 159,700 | 5.00 |
| 7/25/2025 | 0.54 | 0.59 | 0.53 | 0.59 | 814,856 | 5.34 |
| 7/24/2025 | 0.69 | 0.69 | 0.52 | 0.54 | 2,936,934 | 4.82 |
| 7/23/2025 | 0.74 | 0.78 | 0.66 | 0.69 | 7,360,934 | 6.21 |
| 7/22/2025 | 0.71 | 0.74 | 0.70 | 0.71 | 810,008 | 6.36 |
| 7/21/2025 | 0.76 | 0.76 | 0.72 | 0.73 | 599,299 | 6.57 |
| 7/18/2025 | 0.80 | 0.83 | 0.72 | 0.75 | 960,685 | 6.74 |
| 7/17/2025 | 0.78 | 0.82 | 0.74 | 0.80 | 1,880,205 | 7.16 |
| 7/16/2025 | 0.85 | 1.20 | 0.69 | 0.72 | 13,405,711 | 6.48 |
| 7/15/2025 | 0.78 | 0.86 | 0.74 | 0.81 | 1,853,383 | 7.25 |
| 7/14/2025 | 0.75 | 0.80 | 0.72 | 0.74 | 787,063 | 6.67 |
| 7/11/2025 | 0.76 | 0.78 | 0.67 | 0.75 | 6,100,003 | 6.75 |
| 7/10/2025 | 0.78 | 0.85 | 0.76 | 0.80 | 1,901,676 | 7.18 |
| 7/09/2025 | 0.79 | 0.81 | 0.75 | 0.78 | 125,463 | 7.01 |
| 7/08/2025 | 0.80 | 0.81 | 0.78 | 0.79 | 123,651 | 7.12 |
| 7/07/2025 | 0.75 | 0.86 | 0.76 | 0.81 | 691,440 | 7.29 |
| 7/03/2025 | 0.76 | 0.76 | 0.73 | 0.76 | 79,250 | 6.79 |
| 7/02/2025 | 0.77 | 0.78 | 0.72 | 0.75 | 188,606 | 6.72 |
| 7/01/2025 | 0.78 | 0.79 | 0.74 | 0.76 | 97,224 | 6.84 |
| 6/30/2025 | 0.78 | 0.79 | 0.76 | 0.78 | 74,643 | 7.02 |
| 6/27/2025 | 0.84 | 0.84 | 0.75 | 0.78 | 200,046 | 7.03 |
| 6/26/2025 | 0.96 | 0.96 | 0.80 | 0.83 | 261,749 | 7.45 |
| 6/25/2025 | 0.93 | 0.96 | 0.86 | 0.89 | 95,996 | 8.01 |
| 6/24/2025 | 0.97 | 1.02 | 0.92 | 0.93 | 173,715 | 8.37 |
| 6/23/2025 | 1.03 | 1.03 | 0.95 | 0.98 | 103,741 | 8.80 |
| 6/20/2025 | 1.10 | 1.13 | 1.01 | 1.03 | 151,009 | 9.27 |
| 6/18/2025 | 1.13 | 1.13 | 1.09 | 1.11 | 80,710 | 9.99 |
| 6/17/2025 | 1.11 | 1.13 | 1.08 | 1.10 | 153,819 | 9.90 |
| 6/16/2025 | 1.09 | 1.11 | 1.05 | 1.08 | 155,524 | 9.72 |
| 6/13/2025 | 1.19 | 1.20 | 1.12 | 1.12 | 62,795 | 10.08 |
| 6/12/2025 | 1.16 | 1.29 | 1.05 | 1.19 | 312,959 | 10.71 |
| 6/11/2025 | 1.22 | 1.23 | 1.12 | 1.17 | 294,207 | 10.53 |
| 6/10/2025 | 1.33 | 1.34 | 1.18 | 1.20 | 1,515,070 | 10.80 |
| 6/09/2025 | 1.42 | 1.42 | 1.34 | 1.38 | 65,285 | 12.42 |
| 6/06/2025 | 1.44 | 1.45 | 1.39 | 1.41 | 27,466 | 12.69 |
| 6/05/2025 | 1.43 | 1.46 | 1.41 | 1.42 | 44,066 | 12.78 |
| 6/04/2025 | 1.43 | 1.45 | 1.37 | 1.44 | 60,634 | 12.96 |
| 6/03/2025 | 1.35 | 1.44 | 1.33 | 1.43 | 50,762 | 12.87 |
| 6/02/2025 | 1.45 | 1.50 | 1.35 | 1.36 | 86,484 | 12.24 |
| 5/30/2025 | 1.49 | 1.52 | 1.46 | 1.46 | 128,466 | 13.14 |
| 5/29/2025 | 1.58 | 1.60 | 1.50 | 1.56 | 59,530 | 14.04 |
| 5/28/2025 | 1.68 | 1.69 | 1.54 | 1.60 | 158,030 | 14.40 |
| 5/27/2025 | 1.53 | 1.63 | 1.49 | 1.62 | 219,362 | 14.58 |
| 5/23/2025 | 1.49 | 1.53 | 1.46 | 1.53 | 161,976 | 13.77 |
| 5/22/2025 | 1.54 | 1.56 | 1.45 | 1.53 | 183,807 | 13.77 |
| 5/21/2025 | 1.53 | 1.61 | 1.50 | 1.61 | 220,917 | 14.49 |
| 5/20/2025 | 1.47 | 1.60 | 1.45 | 1.54 | 383,841 | 13.86 |
| 5/19/2025 | 1.65 | 1.70 | 1.48 | 1.49 | 326,406 | 13.41 |
| 5/16/2025 | 1.66 | 1.78 | 1.66 | 1.72 | 226,318 | 15.48 |
| 5/15/2025 | 1.55 | 1.76 | 1.49 | 1.70 | 779,779 | 15.30 |
| 5/14/2025 | 1.66 | 1.75 | 1.47 | 1.52 | 3,452,681 | 13.68 |
| 5/13/2025 | 1.51 | 1.69 | 1.48 | 1.65 | 627,267 | 14.85 |
| 5/12/2025 | 1.51 | 1.88 | 1.46 | 1.48 | 2,442,839 | 13.32 |
| 5/09/2025 | 1.95 | 2.00 | 1.50 | 1.60 | 857,204 | 14.40 |
| 5/08/2025 | 1.81 | 2.14 | 1.81 | 1.95 | 1,169,635 | 17.55 |
| 5/07/2025 | 1.84 | 1.90 | 1.79 | 1.86 | 90,240 | 16.74 |
| 5/06/2025 | 1.85 | 1.93 | 1.66 | 1.67 | 175,322 | 15.03 |
| 5/05/2025 | 1.90 | 1.99 | 1.88 | 1.90 | 104,740 | 17.10 |
| 5/02/2025 | 1.95 | 2.06 | 1.90 | 1.90 | 108,303 | 17.10 |
| 5/01/2025 | 2.11 | 2.12 | 1.86 | 1.95 | 147,341 | 17.55 |