Dekel Agri-Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	0.30	0.35	0.30	0.35	0.35	-	50,000
Oct 20, 2026	0.35	0.31	0.31	0.35	0.35	-	250,000
Oct 19, 2026	0.35	0.40	0.30	0.35	0.35	-	348,567
Oct 16, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Oct 15, 2026	0.31	0.40	0.31	0.35	0.35	-	86,237
Oct 14, 2026	0.31	0.31	0.31	0.35	0.35	-	22,222
Oct 13, 2026	0.30	0.30	0.30	0.35	0.35	-	92
Oct 12, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Oct 9, 2026	0.37	0.37	0.37	0.35	0.35	-	250,000
Oct 8, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Oct 7, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Oct 6, 2026	0.35	0.40	0.30	0.35	0.35	-	125,758
Oct 5, 2026	0.35	0.35	0.32	0.35	0.35	-	76,092
Oct 2, 2026	0.40	0.40	0.33	0.35	0.35	-	50,625
Oct 1, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 30, 2026	0.35	0.33	0.33	0.35	0.35	-	100,000
Sep 29, 2026	0.35	0.35	0.35	0.35	0.35	7.69%	915,000
Sep 28, 2026	0.35	0.35	0.32	0.33	0.33	-13.33%	5,394,023
Sep 25, 2026	0.40	0.40	0.35	0.38	0.38	-	3,125
Sep 24, 2026	0.39	0.39	0.39	0.38	0.38	-	12,992
Sep 23, 2026	0.35	0.35	0.35	0.38	0.38	-	4,999
Sep 22, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 21, 2026	0.38	0.40	0.35	0.38	0.38	-	7,918
Sep 18, 2026	0.38	0.40	0.35	0.38	0.38	-	966
Sep 17, 2026	0.35	0.35	0.35	0.38	0.38	-	14,421
Sep 16, 2026	0.35	0.39	0.35	0.38	0.38	-	420,512
Sep 15, 2026	0.38	0.40	0.35	0.38	0.38	-	5,718
Sep 14, 2026	0.35	0.35	0.35	0.38	0.38	-	229,631
Sep 11, 2026	0.38	0.40	0.40	0.38	0.38	-	250
Sep 10, 2026	0.38	0.39	0.35	0.38	0.38	-	2,047,671
Sep 9, 2026	0.38	0.35	0.35	0.38	0.38	-	218,652
Sep 8, 2026	0.38	0.40	0.35	0.38	0.38	-	767,484
Sep 7, 2026	0.38	0.40	0.40	0.38	0.38	-	26,000
Sep 4, 2026	0.38	0.40	0.35	0.38	0.38	-	429,342
Sep 3, 2026	0.38	0.36	0.35	0.38	0.38	-	545,000
Sep 2, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 1, 2026	0.40	0.40	0.35	0.38	0.38	-	25,900
Aug 28, 2026	0.38	0.40	0.39	0.38	0.38	-	86,800
Aug 27, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Aug 26, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Aug 25, 2026	0.38	0.36	0.36	0.38	0.38	-	39,215
Aug 24, 2026	0.40	0.40	0.35	0.38	0.38	-	4,405
Aug 21, 2026	0.38	0.35	0.35	0.38	0.38	-	19,554
Aug 20, 2026	0.40	0.40	0.40	0.38	0.38	-	1,100
Aug 19, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Aug 18, 2026	0.37	0.40	0.37	0.38	0.38	-	610,859
Aug 17, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Aug 14, 2026	0.40	0.40	0.40	0.38	0.38	-	44,432
Aug 13, 2026	0.40	0.40	0.35	0.38	0.38	-	200,050
Aug 12, 2026	0.38	0.40	0.40	0.38	0.38	-	855