AgriFORCE Growing Systems Ltd. (AGRI)
NASDAQ: AGRI · Real-Time Price · USD
1.420
-0.020 (-1.38%)
At close: Jun 5, 2025, 4:00 PM
1.410
-0.010 (-0.70%)
After-hours: Jun 5, 2025, 4:03 PM EDT

AgriFORCE Growing Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20251.431.461.411.44--31,460
Jun 4, 20251.431.451.371.441.440.70%60,635
Jun 3, 20251.351.441.331.431.435.15%50,762
Jun 2, 20251.451.501.351.361.36-6.85%86,912
May 30, 20251.491.521.461.461.46-6.41%128,466
May 29, 20251.581.601.501.561.56-2.50%60,580
May 28, 20251.681.691.541.601.60-1.23%158,030
May 27, 20251.531.631.491.621.625.88%226,788
May 23, 20251.491.541.461.531.53-161,976
May 22, 20251.541.571.451.531.53-4.97%183,957
May 21, 20251.531.611.501.611.614.55%224,082
May 20, 20251.471.601.451.541.543.36%384,167
May 19, 20251.651.701.481.491.49-13.37%327,466
May 16, 20251.661.781.661.721.721.18%226,318
May 15, 20251.551.761.491.701.7011.84%780,576
May 14, 20251.661.751.471.521.52-7.88%3,453,948
May 13, 20251.511.691.481.651.6511.49%627,461
May 12, 20251.511.881.461.481.48-7.50%2,447,026
May 9, 20251.952.001.501.601.60-17.95%857,204
May 8, 20251.812.141.811.951.954.84%1,182,974
May 7, 20251.841.901.801.861.8611.38%90,245
May 6, 20251.851.931.661.671.67-12.11%175,489
May 5, 20251.901.991.881.901.90-104,777
May 2, 20251.952.061.901.901.90-2.56%108,303
May 1, 20252.112.121.861.951.95-8.45%147,361
Apr 30, 20251.992.161.992.132.136.50%195,109
Apr 29, 20251.832.181.822.002.005.26%301,875
Apr 28, 20252.162.201.751.901.90-15.18%957,813
Apr 25, 20251.672.501.632.242.2425.84%4,126,685
Apr 24, 20251.891.991.631.781.78-17.21%1,094,840
Apr 23, 20252.012.401.782.152.1548.89%51,296,326
Apr 22, 20251.241.551.241.441.4414.60%999,149
Apr 21, 20251.321.341.241.261.26-3.82%9,984
Apr 17, 20251.251.381.251.311.31-2.24%12,787
Apr 16, 20251.371.391.251.341.34-1.47%13,963
Apr 15, 20251.391.471.351.361.36-2.16%7,408
Apr 14, 20251.521.601.361.391.39-6.08%48,068
Apr 11, 20251.281.501.281.481.4816.63%70,330
Apr 10, 20251.171.271.171.271.274.02%13,350
Apr 9, 20251.171.221.071.221.224.27%24,766
Apr 8, 20251.151.221.111.171.172.63%44,273
Apr 7, 20251.001.141.001.141.14-1.64%31,263
Apr 4, 20251.251.251.131.161.16-8.02%18,550
Apr 3, 20251.281.291.241.261.26-1.56%17,933
Apr 2, 20251.211.331.211.281.286.67%24,607
Apr 1, 20251.091.251.071.201.209.09%64,436
Mar 31, 20251.101.131.011.101.10-1.79%35,841
Mar 28, 20251.311.311.121.121.12-15.15%45,429
Mar 27, 20251.361.361.271.321.32-2.94%32,812
Mar 26, 20251.421.461.361.361.36-2.86%25,188