AgriFORCE Growing Systems Ltd. (AGRI)
NASDAQ: AGRI · Real-Time Price · USD
1.660
+0.010 (0.61%)
At close: Feb 21, 2025, 4:00 PM
1.798
+0.138 (8.30%)
After-hours: Feb 21, 2025, 7:52 PM EST
AgriFORCE Growing Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.69 | 2.10 | 1.66 | 1.66 | 1.66 | 0.61% | 799,320 |
| Feb 20, 2025 | 1.69 | 1.69 | 1.58 | 1.65 | 1.65 | -2.37% | 32,853 |
| Feb 19, 2025 | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -1.17% | 20,528 |
| Feb 18, 2025 | 1.70 | 1.76 | 1.70 | 1.71 | 1.71 | -0.58% | 19,913 |
| Feb 14, 2025 | 1.76 | 1.76 | 1.63 | 1.72 | 1.72 | -2.27% | 48,217 |
| Feb 13, 2025 | 1.78 | 1.86 | 1.73 | 1.76 | 1.76 | -4.35% | 69,059 |
| Feb 12, 2025 | 1.87 | 1.88 | 1.80 | 1.84 | 1.84 | -1.60% | 27,777 |
| Feb 11, 2025 | 1.74 | 1.94 | 1.74 | 1.87 | 1.87 | 5.06% | 102,610 |
| Feb 10, 2025 | 1.75 | 1.80 | 1.65 | 1.78 | 1.78 | 1.71% | 93,849 |
| Feb 7, 2025 | 1.94 | 1.94 | 1.72 | 1.75 | 1.75 | -9.79% | 77,605 |
| Feb 6, 2025 | 2.06 | 2.11 | 1.90 | 1.94 | 1.94 | -4.90% | 212,995 |
| Feb 5, 2025 | 2.08 | 2.13 | 2.04 | 2.04 | 2.04 | -1.92% | 91,124 |
| Feb 4, 2025 | 2.14 | 2.30 | 2.00 | 2.08 | 2.08 | -3.70% | 155,060 |
| Feb 3, 2025 | 2.26 | 2.29 | 2.07 | 2.16 | 2.16 | -7.69% | 114,255 |
| Jan 31, 2025 | 2.41 | 2.44 | 2.29 | 2.34 | 2.34 | -2.50% | 83,733 |
| Jan 30, 2025 | 2.58 | 2.63 | 2.36 | 2.40 | 2.40 | -6.61% | 159,397 |
| Jan 29, 2025 | 2.39 | 2.82 | 2.29 | 2.57 | 2.57 | 7.08% | 665,829 |
| Jan 28, 2025 | 2.38 | 2.63 | 2.37 | 2.40 | 2.40 | -1.64% | 42,555 |
| Jan 27, 2025 | 2.65 | 2.67 | 2.42 | 2.44 | 2.44 | -8.61% | 61,288 |
| Jan 24, 2025 | 2.60 | 2.70 | 2.57 | 2.67 | 2.67 | 3.89% | 102,875 |
| Jan 23, 2025 | 2.60 | 2.79 | 2.42 | 2.57 | 2.57 | 6.20% | 339,566 |
| Jan 22, 2025 | 2.39 | 2.47 | 2.31 | 2.42 | 2.42 | 1.26% | 39,633 |
| Jan 21, 2025 | 2.59 | 2.59 | 2.36 | 2.39 | 2.39 | -7.72% | 116,380 |
| Jan 17, 2025 | 2.69 | 2.77 | 2.55 | 2.59 | 2.59 | -1.52% | 355,382 |
| Jan 16, 2025 | 2.64 | 2.70 | 2.52 | 2.63 | 2.63 | 0.38% | 66,483 |
| Jan 15, 2025 | 2.50 | 2.74 | 2.45 | 2.62 | 2.62 | -1.50% | 149,754 |
| Jan 14, 2025 | 2.33 | 2.73 | 2.31 | 2.66 | 2.66 | 14.16% | 192,748 |
| Jan 13, 2025 | 2.34 | 2.37 | 2.24 | 2.33 | 2.33 | -0.43% | 64,273 |
| Jan 10, 2025 | 2.42 | 2.42 | 2.28 | 2.34 | 2.34 | -3.31% | 47,457 |
| Jan 8, 2025 | 2.52 | 2.52 | 2.37 | 2.42 | 2.42 | -5.47% | 66,118 |
| Jan 7, 2025 | 2.46 | 2.66 | 2.42 | 2.56 | 2.56 | 3.23% | 92,353 |
| Jan 6, 2025 | 2.66 | 2.71 | 2.48 | 2.48 | 2.48 | -8.49% | 97,513 |
| Jan 3, 2025 | 2.49 | 2.80 | 2.47 | 2.71 | 2.71 | 10.16% | 224,612 |
| Jan 2, 2025 | 2.38 | 2.55 | 2.35 | 2.46 | 2.46 | 3.80% | 50,343 |
| Dec 31, 2024 | 2.44 | 2.54 | 2.33 | 2.37 | 2.37 | -2.87% | 83,358 |
| Dec 30, 2024 | 2.52 | 2.55 | 2.41 | 2.44 | 2.44 | -3.94% | 71,109 |
| Dec 27, 2024 | 2.61 | 2.65 | 2.53 | 2.54 | 2.54 | -4.15% | 116,679 |
| Dec 26, 2024 | 2.49 | 2.67 | 2.48 | 2.65 | 2.65 | 4.74% | 83,749 |
| Dec 24, 2024 | 2.45 | 2.69 | 2.45 | 2.53 | 2.53 | -2.69% | 107,596 |
| Dec 23, 2024 | 2.50 | 2.74 | 2.50 | 2.60 | 2.60 | 4.00% | 237,394 |
| Dec 20, 2024 | 2.47 | 2.74 | 2.33 | 2.50 | 2.50 | -0.40% | 320,199 |
| Dec 19, 2024 | 2.19 | 2.56 | 2.10 | 2.51 | 2.51 | 9.61% | 398,066 |
| Dec 18, 2024 | 2.26 | 2.50 | 2.15 | 2.29 | 2.29 | 2.23% | 442,780 |
| Dec 17, 2024 | 2.08 | 2.30 | 2.03 | 2.24 | 2.24 | 6.67% | 717,739 |
| Dec 16, 2024 | 2.16 | 2.32 | 2.03 | 2.10 | 2.10 | -3.23% | 244,510 |
| Dec 13, 2024 | 2.18 | 2.23 | 2.06 | 2.17 | 2.17 | -0.46% | 141,823 |
| Dec 12, 2024 | 2.39 | 2.39 | 2.15 | 2.18 | 2.18 | -9.54% | 179,815 |
| Dec 11, 2024 | 2.24 | 2.49 | 2.23 | 2.41 | 2.41 | 5.24% | 301,269 |
| Dec 10, 2024 | 2.73 | 2.76 | 2.21 | 2.29 | 2.29 | -12.26% | 3,650,110 |
| Dec 9, 2024 | 2.92 | 2.92 | 2.60 | 2.61 | 2.61 | -10.00% | 183,199 |
| Dec 6, 2024 | 3.05 | 3.27 | 2.83 | 2.90 | 2.90 | -10.22% | 261,503 |
| Dec 5, 2024 | 3.35 | 4.20 | 3.17 | 3.23 | 3.23 | 4.19% | 1,355,330 |
| Dec 4, 2024 | 2.70 | 3.31 | 2.70 | 3.10 | 3.10 | 7.27% | 992,700 |
| Dec 3, 2024 | 3.20 | 3.24 | 2.71 | 2.89 | 2.89 | -22.73% | 461,816 |
| Dec 2, 2024 | 3.90 | 3.93 | 3.63 | 3.74 | 3.74 | 1.08% | 164,369 |
| Nov 29, 2024 | 3.60 | 3.90 | 3.60 | 3.70 | 3.70 | 3.64% | 105,444 |
| Nov 27, 2024 | 3.63 | 3.90 | 3.51 | 3.57 | 3.57 | -3.51% | 174,214 |
| Nov 26, 2024 | 4.00 | 4.00 | 3.65 | 3.70 | 3.70 | -5.37% | 146,036 |
| Nov 25, 2024 | 3.94 | 4.09 | 3.90 | 3.91 | 3.91 | -0.51% | 116,997 |
| Nov 22, 2024 | 4.06 | 4.06 | 3.78 | 3.93 | 3.93 | -3.20% | 205,687 |
| Nov 21, 2024 | 4.32 | 4.32 | 3.96 | 4.06 | 4.06 | -4.02% | 286,239 |
| Nov 20, 2024 | 4.35 | 4.59 | 4.03 | 4.23 | 4.23 | 3.93% | 686,828 |
| Nov 19, 2024 | 4.25 | 4.25 | 3.91 | 4.07 | 4.07 | -4.24% | 371,755 |
| Nov 18, 2024 | 4.00 | 4.38 | 4.00 | 4.25 | 4.25 | -0.23% | 230,182 |
| Nov 15, 2024 | 4.55 | 4.64 | 4.26 | 4.26 | 4.26 | -9.75% | 261,061 |
| Nov 14, 2024 | 4.70 | 5.00 | 4.50 | 4.72 | 4.72 | -2.88% | 574,163 |
| Nov 13, 2024 | 5.91 | 6.10 | 4.58 | 4.86 | 4.86 | 2.53% | 2,918,185 |
| Nov 12, 2024 | 4.87 | 4.87 | 4.62 | 4.74 | 4.74 | 1.50% | 62,151 |
| Nov 11, 2024 | 4.52 | 4.79 | 4.51 | 4.67 | 4.67 | -0.85% | 226,007 |
| Nov 8, 2024 | 4.80 | 4.96 | 4.55 | 4.71 | 4.71 | -3.88% | 249,865 |
| Nov 7, 2024 | 5.03 | 5.23 | 4.70 | 4.90 | 4.90 | -5.59% | 248,030 |
| Nov 6, 2024 | 5.16 | 5.43 | 4.90 | 5.19 | 5.19 | 4.01% | 76,770 |
| Nov 5, 2024 | 4.61 | 5.75 | 4.61 | 4.99 | 4.99 | -1.19% | 126,950 |
| Nov 4, 2024 | 4.55 | 5.25 | 4.50 | 5.05 | 5.05 | 5.65% | 215,798 |
| Nov 1, 2024 | 5.05 | 5.26 | 4.70 | 4.78 | 4.78 | -7.72% | 278,315 |
| Oct 31, 2024 | 5.36 | 5.90 | 5.07 | 5.18 | 5.18 | -12.05% | 254,987 |
| Oct 30, 2024 | 5.83 | 6.10 | 5.52 | 5.89 | 5.89 | 1.03% | 454,354 |
| Oct 29, 2024 | 5.80 | 6.24 | 5.77 | 5.83 | 5.83 | -3.64% | 192,673 |
| Oct 28, 2024 | 5.51 | 6.11 | 5.51 | 6.05 | 6.05 | 3.07% | 153,940 |
| Oct 25, 2024 | 5.51 | 6.07 | 5.51 | 5.87 | 5.87 | 0.34% | 337,155 |
| Oct 24, 2024 | 5.99 | 6.27 | 5.65 | 5.85 | 5.85 | -2.99% | 449,515 |
| Oct 23, 2024 | 5.57 | 6.47 | 5.57 | 6.03 | 6.03 | 9.04% | 529,390 |
| Oct 22, 2024 | 5.35 | 5.66 | 5.22 | 5.53 | 5.53 | -1.25% | 119,392 |
| Oct 21, 2024 | 5.90 | 6.20 | 5.50 | 5.60 | 5.60 | -0.36% | 272,775 |
| Oct 18, 2024 | 5.40 | 5.80 | 5.20 | 5.62 | 5.62 | 6.24% | 344,559 |
| Oct 17, 2024 | 5.30 | 5.61 | 4.99 | 5.29 | 5.29 | -0.19% | 182,987 |
| Oct 16, 2024 | 5.50 | 5.50 | 5.05 | 5.30 | 5.30 | -1.85% | 150,842 |
| Oct 15, 2024 | 6.24 | 6.24 | 5.35 | 5.40 | 5.40 | -12.62% | 350,809 |
| Oct 14, 2024 | 6.00 | 6.68 | 5.75 | 6.18 | 6.18 | 6.19% | 195,790 |
| Oct 11, 2024 | 6.30 | 6.40 | 5.50 | 5.82 | 5.82 | -8.06% | 417,259 |
| Oct 10, 2024 | 7.00 | 7.47 | 6.08 | 6.33 | 6.33 | -7.46% | 404,109 |
| Oct 9, 2024 | 5.45 | 7.25 | 5.34 | 6.84 | 6.84 | 14.00% | 1,204,589 |
| Oct 8, 2024 | 4.81 | 11.40 | 4.81 | 6.00 | 6.00 | 25.00% | 3,438,293 |
| Oct 7, 2024 | 4.93 | 4.99 | 4.75 | 4.80 | 4.80 | -4.00% | 28,890 |
| Oct 4, 2024 | 4.78 | 5.02 | 4.69 | 5.00 | 5.00 | 1.42% | 95,697 |
| Oct 3, 2024 | 4.84 | 5.08 | 4.71 | 4.93 | 4.93 | 2.92% | 51,894 |
| Oct 2, 2024 | 4.80 | 4.95 | 4.60 | 4.79 | 4.79 | -3.82% | 37,680 |
| Oct 1, 2024 | 5.04 | 5.04 | 4.86 | 4.98 | 4.98 | -1.58% | 31,204 |
| Sep 30, 2024 | 5.11 | 5.20 | 4.93 | 5.06 | 5.06 | -3.07% | 50,462 |
| Sep 27, 2024 | 5.13 | 5.30 | 5.13 | 5.22 | 5.22 | 0.58% | 37,674 |