Dekel Agri-Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.40	0.40	0.40	0.40	-	-5.88%	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	0.42	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	0.40	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	0.40	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	0.40	0.45	0.40	0.43	0.43	-	7,927,763
Feb 9, 2026	0.45	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	0.40	0.45	0.40	0.43	0.43	-	107,328
Jan 27, 2026	0.50	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	0.50	0.50	0.40	0.45	0.45	-	209,632
Jan 16, 2026	0.45	0.50	0.40	0.45	0.45	-	1,455,571
Jan 15, 2026	0.45	0.45	0.45	0.45	0.45	-	111,111
Jan 14, 2026	0.45	0.45	0.45	0.45	0.45	-	1,850,388
Jan 13, 2026	0.44	0.44	0.44	0.45	0.45	-	66,500
Jan 12, 2026	0.45	0.50	0.40	0.45	0.45	-	181,073
Jan 9, 2026	0.45	0.50	0.40	0.45	0.45	-	440,797
Jan 8, 2026	0.45	0.50	0.40	0.45	0.45	-	593,603
Jan 7, 2026	0.45	0.50	0.50	0.45	0.45	-	1,000
Jan 6, 2026	0.45	0.47	0.47	0.45	0.45	-	206,751
Jan 5, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jan 2, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Dec 31, 2025	0.47	0.50	0.47	0.45	0.45	-10.00%	571,008
Dec 30, 2025	0.50	0.49	0.47	0.50	0.50	-	545,645
Dec 29, 2025	0.50	0.55	0.45	0.50	0.50	-	50,125
Dec 24, 2025	0.50	0.55	0.45	0.50	0.50	-	140,018