Dekel Agri-Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.43	0.42	0.40	0.43	0.43	-	5,330,009
Apr 1, 2026	0.43	0.42	0.42	0.43	0.43	-	126,814
Mar 31, 2026	0.43	0.45	0.42	0.43	0.43	-	383,782
Mar 30, 2026	0.43	0.40	0.40	0.43	0.43	-	112,924
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	-	-