Dekel Agri-Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.43	0.40	0.40	0.43	0.43	-	169,260
Mar 26, 2026	0.43	0.45	0.40	0.43	0.43	-	673,295
Mar 25, 2026	0.43	0.40	0.40	0.43	0.43	-	288,049
Mar 24, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Mar 23, 2026	0.43	0.42	0.40	0.43	0.43	-	188,380
Mar 20, 2026	0.43	0.45	0.40	0.43	0.43	-	41,713
Mar 19, 2026	0.43	0.45	0.35	0.43	0.43	-	8,837,298
Mar 18, 2026	0.43	0.45	0.45	0.43	0.43	-	333
Mar 17, 2026	0.43	0.45	0.40	0.43	0.43	-	10,444
Mar 16, 2026	0.43	0.45	0.40	0.43	0.43	-	598,067
Mar 13, 2026	0.43	0.40	0.40	0.43	0.43	-	71,773
Mar 12, 2026	0.43	0.40	0.40	0.43	0.43	-	525,608
Mar 11, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Mar 10, 2026	0.43	0.40	0.40	0.43	0.43	-	87,084
Mar 9, 2026	0.43	0.45	0.40	0.43	0.43	-	6,093
Mar 6, 2026	0.43	0.40	0.40	0.43	0.43	-	1,050,000
Mar 5, 2026	0.43	0.40	0.40	0.43	0.43	-	143,031
Mar 4, 2026	0.43	0.40	0.40	0.43	0.43	-	60,000
Mar 3, 2026	0.43	0.45	0.40	0.43	0.43	-	89,463
Mar 2, 2026	0.43	0.45	0.40	0.43	0.43	-	25,543
Feb 27, 2026	0.43	0.45	0.40	0.43	0.43	-	450,881
Feb 26, 2026	0.43	0.42	0.42	0.43	0.43	-	46,190
Feb 25, 2026	0.43	0.45	0.40	0.43	0.43	-	3,172
Feb 24, 2026	0.43	0.40	0.40	0.43	0.43	-	10,450
Feb 23, 2026	0.43	0.45	0.40	0.43	0.43	-	440,422
Feb 20, 2026	0.43	0.45	0.40	0.43	0.43	-	266,535
Feb 19, 2026	0.43	0.45	0.40	0.43	0.43	-	165,976
Feb 18, 2026	0.43	0.45	0.40	0.43	0.43	-	133,011
Feb 17, 2026	0.43	0.45	0.40	0.43	0.43	-	5,578,434
Feb 16, 2026	0.43	0.45	0.40	0.43	0.43	-	480,444
Feb 13, 2026	0.43	0.45	0.40	0.43	0.43	-	257,657
Feb 12, 2026	0.43	0.45	0.40	0.43	0.43	-	529,009
Feb 11, 2026	0.43	0.44	0.40	0.43	0.43	-	752,103
Feb 10, 2026	0.43	0.45	0.40	0.43	0.43	-	7,927,763
Feb 9, 2026	0.43	0.45	0.41	0.43	0.43	-	44,444
Feb 6, 2026	0.43	0.45	0.40	0.43	0.43	-	433,007
Feb 5, 2026	0.43	0.44	0.44	0.43	0.43	-	93,052
Feb 4, 2026	0.43	0.45	0.40	0.43	0.43	-	298,185
Feb 3, 2026	0.43	0.45	0.40	0.43	0.43	-	275,673
Feb 2, 2026	0.43	0.44	0.41	0.43	0.43	-	131,375
Jan 30, 2026	0.43	0.41	0.40	0.43	0.43	-	10,310
Jan 29, 2026	0.43	0.45	0.40	0.43	0.43	-	517,492
Jan 28, 2026	0.43	0.45	0.40	0.43	0.43	-	107,330
Jan 27, 2026	0.45	0.50	0.40	0.43	0.43	-5.56%	1,512,945
Jan 26, 2026	0.45	0.50	0.40	0.45	0.45	-	1,711,512
Jan 23, 2026	0.45	0.50	0.40	0.45	0.45	-	1,043,944
Jan 22, 2026	0.45	0.50	0.40	0.45	0.45	-	583,472
Jan 21, 2026	0.45	0.50	0.40	0.45	0.45	-	217,679
Jan 20, 2026	0.45	0.50	0.44	0.45	0.45	-	5,724
Jan 19, 2026	0.45	0.50	0.40	0.45	0.45	-	209,632