Dekel Agri-Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.38	0.35	0.35	0.38	0.38	-	41,576
Jun 16, 2026	0.38	0.35	0.35	0.38	0.38	-	60,000
Jun 15, 2026	0.40	0.40	0.35	0.38	0.38	-	67,769
Jun 12, 2026	0.38	0.40	0.35	0.38	0.38	-	472,761
Jun 11, 2026	0.38	0.40	0.35	0.38	0.38	-	61,508
Jun 10, 2026	0.35	0.40	0.35	0.38	0.38	-	1,578,429
Jun 9, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 8, 2026	0.40	0.40	0.35	0.38	0.38	-	705,367
Jun 5, 2026	0.38	0.36	0.35	0.38	0.38	-	810,124
Jun 4, 2026	0.38	0.40	0.35	0.38	0.38	-	1,120,904
Jun 3, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jun 2, 2026	0.38	0.40	0.35	0.38	0.38	-	1,223,012
Jun 1, 2026	0.38	0.40	0.35	0.38	0.38	-	349,796
May 29, 2026	0.38	0.37	0.37	0.38	0.38	-	1,540,491
May 28, 2026	0.38	0.40	0.35	0.38	0.38	-	852,729
May 27, 2026	0.38	0.40	0.37	0.38	0.38	-	768,315
May 26, 2026	0.38	0.38	0.38	0.38	0.38	-	-
May 22, 2026	0.38	0.40	0.37	0.38	0.38	-	780,208
May 21, 2026	0.43	0.45	0.35	0.38	0.38	-11.76%	5,831,880
May 20, 2026	0.43	0.40	0.40	0.43	0.43	-	94,904
May 19, 2026	0.43	0.44	0.40	0.43	0.43	-	1,100,611
May 18, 2026	0.43	0.45	0.40	0.43	0.43	-	55,370
May 15, 2026	0.43	0.40	0.40	0.43	0.43	-	2,150,666
May 14, 2026	0.48	0.47	0.38	0.43	0.43	-10.53%	9,549,965
May 13, 2026	0.48	0.50	0.45	0.48	0.48	-	4,740,963
May 12, 2026	0.45	0.50	0.40	0.48	0.48	11.76%	7,232,965
May 11, 2026	0.43	0.45	0.41	0.43	0.43	-	1,202,944
May 8, 2026	0.43	0.40	0.40	0.43	0.43	-	1,052
May 7, 2026	0.43	0.45	0.40	0.43	0.43	-	138,584
May 6, 2026	0.43	0.44	0.40	0.43	0.43	-	1,470,607
May 5, 2026	0.43	0.44	0.40	0.43	0.43	-	1,433,147
May 1, 2026	0.43	0.44	0.40	0.43	0.43	-	13,363
Apr 30, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 29, 2026	0.43	0.45	0.40	0.43	0.43	-	731,284
Apr 28, 2026	0.43	0.44	0.41	0.43	0.43	-	453,123
Apr 27, 2026	0.43	0.45	0.40	0.43	0.43	-	13,328
Apr 24, 2026	0.43	0.40	0.40	0.43	0.43	-	148
Apr 23, 2026	0.43	0.44	0.44	0.43	0.43	-	45,455
Apr 22, 2026	0.43	0.45	0.40	0.43	0.43	-	14,037
Apr 21, 2026	0.43	0.45	0.41	0.43	0.43	-	273,589
Apr 20, 2026	0.43	0.45	0.40	0.43	0.43	-	74,660
Apr 17, 2026	0.43	0.40	0.40	0.43	0.43	-	2,000
Apr 16, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 15, 2026	0.43	0.45	0.40	0.43	0.43	-	2,946
Apr 14, 2026	0.43	0.45	0.40	0.43	0.43	-	408,415
Apr 13, 2026	0.43	0.45	0.45	0.43	0.43	-	2,849
Apr 10, 2026	0.43	0.45	0.40	0.43	0.43	-	1,066,706
Apr 9, 2026	0.43	0.45	0.40	0.43	0.43	-	1,698,538
Apr 8, 2026	0.43	0.44	0.44	0.43	0.43	-	1,362,501
Apr 7, 2026	0.43	0.45	0.40	0.43	0.43	-	190,087