Evogene Ltd. (EVGN)
NASDAQ: EVGN · Real-Time Price · USD
0.7649
-0.0028 (-0.36%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.36% | 51,897 |
| Mar 6, 2026 | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -2.38% | 40,216 |
| Mar 5, 2026 | 0.83 | 0.84 | 0.73 | 0.79 | 0.79 | -6.16% | 246,419 |
| Mar 4, 2026 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | -1.11% | 33,500 |
| Mar 3, 2026 | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | -1.92% | 39,528 |
| Mar 2, 2026 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | -1.57% | 24,788 |
| Feb 27, 2026 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 1.99% | 15,064 |
| Feb 26, 2026 | 0.84 | 0.88 | 0.83 | 0.86 | 0.86 | -1.83% | 22,230 |
| Feb 25, 2026 | 0.84 | 0.90 | 0.84 | 0.88 | 0.88 | 4.58% | 72,879 |
| Feb 24, 2026 | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | 3.32% | 64,029 |
| Feb 23, 2026 | 0.83 | 0.89 | 0.81 | 0.81 | 0.81 | -1.13% | 70,997 |
| Feb 20, 2026 | 0.88 | 0.88 | 0.81 | 0.82 | 0.82 | -7.54% | 119,252 |
| Feb 19, 2026 | 0.92 | 0.92 | 0.85 | 0.89 | 0.89 | -5.57% | 106,550 |
| Feb 18, 2026 | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | -3.69% | 58,611 |
| Feb 17, 2026 | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | 1.67% | 109,054 |
| Feb 13, 2026 | 0.95 | 0.99 | 0.91 | 0.96 | 0.96 | 1.61% | 87,509 |
| Feb 12, 2026 | 0.99 | 1.00 | 0.91 | 0.94 | 0.94 | -7.37% | 180,789 |
| Feb 11, 2026 | 1.00 | 1.08 | 0.97 | 1.02 | 1.02 | 0.99% | 585,189 |
| Feb 10, 2026 | 1.14 | 1.19 | 0.98 | 1.01 | 1.01 | -7.34% | 9,434,326 |
| Feb 9, 2026 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 79,092 |
| Feb 6, 2026 | 1.05 | 1.16 | 1.03 | 1.08 | 1.08 | -1.82% | 170,645 |
| Feb 5, 2026 | 1.05 | 1.16 | 1.04 | 1.10 | 1.10 | 0.92% | 576,399 |
| Feb 4, 2026 | 1.20 | 1.24 | 0.98 | 1.09 | 1.09 | 4.81% | 12,849,223 |
| Feb 3, 2026 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | 1.96% | 36,402 |
| Feb 2, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 0.99% | 34,576 |
| Jan 30, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | - | 10,772 |
| Jan 29, 2026 | 1.05 | 1.06 | 1.00 | 1.01 | 1.01 | -4.72% | 42,803 |
| Jan 28, 2026 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | -1.67% | 31,891 |
| Jan 27, 2026 | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | 1.70% | 18,108 |
| Jan 26, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | - | 21,695 |
| Jan 23, 2026 | 1.06 | 1.09 | 1.03 | 1.06 | 1.06 | 2.91% | 22,102 |
| Jan 22, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 8,691 |
| Jan 21, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 16,987 |
| Jan 20, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -3.81% | 16,406 |
| Jan 16, 2026 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | - | 17,541 |
| Jan 15, 2026 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | - | 21,513 |
| Jan 14, 2026 | 1.08 | 1.10 | 1.03 | 1.05 | 1.05 | 1.94% | 42,121 |
| Jan 13, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -4.63% | 63,479 |
| Jan 12, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 27,646 |
| Jan 9, 2026 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 0.45% | 26,856 |
| Jan 8, 2026 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | -3.07% | 29,251 |
| Jan 7, 2026 | 1.16 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 39,766 |
| Jan 6, 2026 | 1.13 | 1.21 | 1.13 | 1.15 | 1.15 | 2.68% | 34,445 |
| Jan 5, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 23,987 |
| Jan 2, 2026 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 2.73% | 36,075 |
| Dec 31, 2025 | 0.94 | 1.10 | 0.93 | 1.10 | 1.10 | 17.07% | 182,811 |
| Dec 30, 2025 | 0.96 | 0.98 | 0.93 | 0.94 | 0.94 | -3.17% | 212,883 |
| Dec 29, 2025 | 0.99 | 1.01 | 0.96 | 0.97 | 0.97 | -6.24% | 87,678 |
| Dec 26, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | -1.43% | 53,975 |
| Dec 24, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | 0.48% | 14,230 |