AgriFORCE Growing Systems Ltd. (AGRI)
NASDAQ: AGRI · Real-Time Price · USD
4.240
+0.190 (4.69%)
At close: Oct 6, 2025, 4:00 PM EDT
4.160
-0.080 (-1.89%)
After-hours: Oct 6, 2025, 7:59 PM EDT
AgriFORCE Growing Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 4.02 | 4.30 | 3.91 | 4.24 | 4.24 | 4.69% | 329,530 |
| Oct 3, 2025 | 3.80 | 4.36 | 3.80 | 4.05 | 4.05 | 6.86% | 585,494 |
| Oct 2, 2025 | 3.91 | 4.18 | 3.65 | 3.79 | 3.79 | -1.30% | 717,680 |
| Oct 1, 2025 | 3.29 | 3.98 | 3.28 | 3.84 | 3.84 | 18.15% | 903,840 |
| Sep 30, 2025 | 3.11 | 3.26 | 2.95 | 3.25 | 3.25 | 0.93% | 528,296 |
| Sep 29, 2025 | 3.49 | 3.64 | 3.20 | 3.22 | 3.22 | -8.52% | 826,225 |
| Sep 26, 2025 | 3.63 | 3.85 | 3.50 | 3.52 | 3.52 | -4.86% | 734,268 |
| Sep 25, 2025 | 3.69 | 4.11 | 3.66 | 3.70 | 3.70 | -5.85% | 980,233 |
| Sep 24, 2025 | 4.36 | 4.46 | 3.81 | 3.93 | 3.93 | -6.65% | 1,487,524 |
| Sep 23, 2025 | 5.26 | 5.26 | 4.06 | 4.21 | 4.21 | -26.53% | 2,909,168 |
| Sep 22, 2025 | 7.25 | 8.99 | 5.10 | 5.73 | 5.73 | 137.76% | 121,195,770 |
| Sep 19, 2025 | 2.37 | 2.42 | 2.31 | 2.41 | 2.41 | 2.55% | 667,983 |
| Sep 18, 2025 | 2.37 | 2.37 | 2.31 | 2.35 | 2.35 | -0.84% | 28,090 |
| Sep 17, 2025 | 2.33 | 2.40 | 2.31 | 2.37 | 2.37 | 3.04% | 45,069 |
| Sep 16, 2025 | 2.36 | 2.36 | 2.26 | 2.30 | 2.30 | -2.95% | 32,870 |
| Sep 15, 2025 | 2.41 | 2.41 | 2.26 | 2.37 | 2.37 | -1.25% | 59,525 |
| Sep 12, 2025 | 2.35 | 2.50 | 2.34 | 2.40 | 2.40 | 5.73% | 109,845 |
| Sep 11, 2025 | 2.27 | 2.32 | 2.20 | 2.27 | 2.27 | 1.79% | 56,811 |
| Sep 10, 2025 | 2.33 | 2.39 | 2.21 | 2.23 | 2.23 | -5.91% | 99,295 |
| Sep 9, 2025 | 2.37 | 2.40 | 2.30 | 2.37 | 2.37 | -1.66% | 123,859 |
| Sep 8, 2025 | 2.53 | 2.55 | 2.33 | 2.41 | 2.41 | -3.98% | 61,357 |
| Sep 5, 2025 | 2.47 | 2.57 | 2.42 | 2.51 | 2.51 | -1.18% | 31,218 |
| Sep 4, 2025 | 2.44 | 2.59 | 2.42 | 2.54 | 2.54 | 4.10% | 75,710 |
| Sep 3, 2025 | 2.52 | 2.53 | 2.41 | 2.44 | 2.44 | -3.17% | 115,013 |
| Sep 2, 2025 | 2.41 | 2.63 | 2.40 | 2.52 | 2.52 | 4.13% | 205,386 |
| Aug 29, 2025 | 2.53 | 2.53 | 2.30 | 2.42 | 2.42 | -2.42% | 108,619 |
| Aug 28, 2025 | 2.40 | 2.55 | 2.39 | 2.48 | 2.48 | 1.22% | 272,507 |
| Aug 27, 2025 | 2.89 | 2.90 | 2.41 | 2.45 | 2.45 | -12.50% | 9,742,574 |
| Aug 26, 2025 | 2.90 | 3.02 | 2.77 | 2.80 | 2.80 | -3.11% | 129,142 |
| Aug 25, 2025 | 2.89 | 3.05 | 2.88 | 2.89 | 2.89 | -1.37% | 151,379 |
| Aug 22, 2025 | 2.95 | 3.04 | 2.83 | 2.93 | 2.93 | -0.68% | 90,992 |
| Aug 21, 2025 | 2.96 | 2.98 | 2.90 | 2.95 | 2.95 | -0.34% | 48,332 |
| Aug 20, 2025 | 3.00 | 3.04 | 2.87 | 2.96 | 2.96 | -1.33% | 111,099 |
| Aug 19, 2025 | 3.12 | 3.18 | 2.94 | 3.00 | 3.00 | 2.39% | 196,796 |
| Aug 18, 2025 | 3.15 | 3.23 | 2.75 | 2.93 | 2.93 | -9.01% | 190,110 |
| Aug 15, 2025 | 3.30 | 3.30 | 3.14 | 3.22 | 3.22 | -0.92% | 86,375 |
| Aug 14, 2025 | 3.24 | 3.30 | 3.08 | 3.25 | 3.25 | 6.21% | 168,657 |
| Aug 13, 2025 | 3.09 | 3.29 | 3.00 | 3.06 | 3.06 | -2.86% | 172,195 |
| Aug 12, 2025 | 3.22 | 3.33 | 3.04 | 3.15 | 3.15 | 0.96% | 184,786 |
| Aug 11, 2025 | 2.98 | 3.23 | 2.98 | 3.12 | 3.12 | -0.32% | 144,650 |
| Aug 8, 2025 | 3.11 | 3.34 | 3.03 | 3.13 | 3.13 | -2.19% | 147,710 |
| Aug 7, 2025 | 3.28 | 3.48 | 2.97 | 3.20 | 3.20 | 2.24% | 5,263,976 |
| Aug 6, 2025 | 3.37 | 3.50 | 3.02 | 3.13 | 3.13 | -14.25% | 145,704 |
| Aug 5, 2025 | 4.14 | 4.23 | 3.50 | 3.65 | 3.65 | -13.71% | 165,156 |
| Aug 4, 2025 | 4.09 | 4.35 | 3.96 | 4.23 | 4.23 | 4.70% | 106,164 |
| Aug 1, 2025 | 3.84 | 4.17 | 3.79 | 4.04 | 4.04 | -1.22% | 165,542 |
| Jul 31, 2025 | 4.26 | 4.36 | 3.94 | 4.09 | 4.09 | -13.53% | 213,542 |
| Jul 30, 2025 | 4.05 | 4.94 | 3.56 | 4.73 | 4.73 | 15.09% | 835,103 |
| Jul 29, 2025 | 5.25 | 5.38 | 4.05 | 4.11 | 4.11 | -17.80% | 8,435,400 |
| Jul 28, 2025 | 5.60 | 5.60 | 4.88 | 5.00 | 5.00 | -6.31% | 154,221 |