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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.43 | 1.46 | 1.41 | 1.44 | - | - | 31,460 |
| Jun 4, 2025 | 1.43 | 1.45 | 1.37 | 1.44 | 1.44 | 0.70% | 60,635 |
| Jun 3, 2025 | 1.35 | 1.44 | 1.33 | 1.43 | 1.43 | 5.15% | 50,762 |
| Jun 2, 2025 | 1.45 | 1.50 | 1.35 | 1.36 | 1.36 | -6.85% | 86,912 |
| May 30, 2025 | 1.49 | 1.52 | 1.46 | 1.46 | 1.46 | -6.41% | 128,466 |
| May 29, 2025 | 1.58 | 1.60 | 1.50 | 1.56 | 1.56 | -2.50% | 60,580 |
| May 28, 2025 | 1.68 | 1.69 | 1.54 | 1.60 | 1.60 | -1.23% | 158,030 |
| May 27, 2025 | 1.53 | 1.63 | 1.49 | 1.62 | 1.62 | 5.88% | 226,788 |
| May 23, 2025 | 1.49 | 1.54 | 1.46 | 1.53 | 1.53 | - | 161,976 |
| May 22, 2025 | 1.54 | 1.57 | 1.45 | 1.53 | 1.53 | -4.97% | 183,957 |
| May 21, 2025 | 1.53 | 1.61 | 1.50 | 1.61 | 1.61 | 4.55% | 224,082 |
| May 20, 2025 | 1.47 | 1.60 | 1.45 | 1.54 | 1.54 | 3.36% | 384,167 |
| May 19, 2025 | 1.65 | 1.70 | 1.48 | 1.49 | 1.49 | -13.37% | 327,466 |
| May 16, 2025 | 1.66 | 1.78 | 1.66 | 1.72 | 1.72 | 1.18% | 226,318 |
| May 15, 2025 | 1.55 | 1.76 | 1.49 | 1.70 | 1.70 | 11.84% | 780,576 |
| May 14, 2025 | 1.66 | 1.75 | 1.47 | 1.52 | 1.52 | -7.88% | 3,453,948 |
| May 13, 2025 | 1.51 | 1.69 | 1.48 | 1.65 | 1.65 | 11.49% | 627,461 |
| May 12, 2025 | 1.51 | 1.88 | 1.46 | 1.48 | 1.48 | -7.50% | 2,447,026 |
| May 9, 2025 | 1.95 | 2.00 | 1.50 | 1.60 | 1.60 | -17.95% | 857,204 |
| May 8, 2025 | 1.81 | 2.14 | 1.81 | 1.95 | 1.95 | 4.84% | 1,182,974 |
| May 7, 2025 | 1.84 | 1.90 | 1.80 | 1.86 | 1.86 | 11.38% | 90,245 |
| May 6, 2025 | 1.85 | 1.93 | 1.66 | 1.67 | 1.67 | -12.11% | 175,489 |
| May 5, 2025 | 1.90 | 1.99 | 1.88 | 1.90 | 1.90 | - | 104,777 |
| May 2, 2025 | 1.95 | 2.06 | 1.90 | 1.90 | 1.90 | -2.56% | 108,303 |
| May 1, 2025 | 2.11 | 2.12 | 1.86 | 1.95 | 1.95 | -8.45% | 147,361 |
| Apr 30, 2025 | 1.99 | 2.16 | 1.99 | 2.13 | 2.13 | 6.50% | 195,109 |
| Apr 29, 2025 | 1.83 | 2.18 | 1.82 | 2.00 | 2.00 | 5.26% | 301,875 |
| Apr 28, 2025 | 2.16 | 2.20 | 1.75 | 1.90 | 1.90 | -15.18% | 957,813 |
| Apr 25, 2025 | 1.67 | 2.50 | 1.63 | 2.24 | 2.24 | 25.84% | 4,126,685 |
| Apr 24, 2025 | 1.89 | 1.99 | 1.63 | 1.78 | 1.78 | -17.21% | 1,094,840 |
| Apr 23, 2025 | 2.01 | 2.40 | 1.78 | 2.15 | 2.15 | 48.89% | 51,296,326 |
| Apr 22, 2025 | 1.24 | 1.55 | 1.24 | 1.44 | 1.44 | 14.60% | 999,149 |
| Apr 21, 2025 | 1.32 | 1.34 | 1.24 | 1.26 | 1.26 | -3.82% | 9,984 |
| Apr 17, 2025 | 1.25 | 1.38 | 1.25 | 1.31 | 1.31 | -2.24% | 12,787 |
| Apr 16, 2025 | 1.37 | 1.39 | 1.25 | 1.34 | 1.34 | -1.47% | 13,963 |
| Apr 15, 2025 | 1.39 | 1.47 | 1.35 | 1.36 | 1.36 | -2.16% | 7,408 |
| Apr 14, 2025 | 1.52 | 1.60 | 1.36 | 1.39 | 1.39 | -6.08% | 48,068 |
| Apr 11, 2025 | 1.28 | 1.50 | 1.28 | 1.48 | 1.48 | 16.63% | 70,330 |
| Apr 10, 2025 | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | 4.02% | 13,350 |
| Apr 9, 2025 | 1.17 | 1.22 | 1.07 | 1.22 | 1.22 | 4.27% | 24,766 |
| Apr 8, 2025 | 1.15 | 1.22 | 1.11 | 1.17 | 1.17 | 2.63% | 44,273 |
| Apr 7, 2025 | 1.00 | 1.14 | 1.00 | 1.14 | 1.14 | -1.64% | 31,263 |
| Apr 4, 2025 | 1.25 | 1.25 | 1.13 | 1.16 | 1.16 | -8.02% | 18,550 |
| Apr 3, 2025 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | -1.56% | 17,933 |
| Apr 2, 2025 | 1.21 | 1.33 | 1.21 | 1.28 | 1.28 | 6.67% | 24,607 |
| Apr 1, 2025 | 1.09 | 1.25 | 1.07 | 1.20 | 1.20 | 9.09% | 64,436 |
| Mar 31, 2025 | 1.10 | 1.13 | 1.01 | 1.10 | 1.10 | -1.79% | 35,841 |
| Mar 28, 2025 | 1.31 | 1.31 | 1.12 | 1.12 | 1.12 | -15.15% | 45,429 |
| Mar 27, 2025 | 1.36 | 1.36 | 1.27 | 1.32 | 1.32 | -2.94% | 32,812 |
| Mar 26, 2025 | 1.42 | 1.46 | 1.36 | 1.36 | 1.36 | -2.86% | 25,188 |