N2OFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.90	1.09	0.89	0.93	0.93	4.52%	202,613
Feb 19, 2026	0.80	0.89	0.79	0.89	0.89	12.60%	44,580
Feb 18, 2026	0.79	0.82	0.77	0.79	0.79	0.03%	16,280
Feb 17, 2026	0.81	0.81	0.77	0.79	0.79	-4.93%	31,779
Feb 13, 2026	0.84	0.87	0.80	0.83	0.83	-1.40%	40,527
Feb 12, 2026	1.00	1.01	0.83	0.84	0.84	-13.47%	1,519,826
Feb 11, 2026	1.02	1.04	0.97	0.97	0.97	-4.51%	34,702
Feb 10, 2026	1.03	1.04	1.01	1.02	1.02	-	30,090
Feb 9, 2026	1.05	1.08	1.01	1.02	1.02	-4.67%	47,972
Feb 6, 2026	0.96	1.17	0.94	1.07	1.07	17.58%	101,089
Feb 5, 2026	1.02	1.02	0.88	0.91	0.91	-12.50%	132,901
Feb 4, 2026	1.16	1.18	1.01	1.04	1.04	-9.57%	120,328
Feb 3, 2026	1.16	1.20	1.11	1.15	1.15	-1.71%	50,759
Feb 2, 2026	1.27	1.28	1.15	1.17	1.17	-7.14%	160,553
Jan 30, 2026	1.21	1.30	1.20	1.26	1.26	-	63,053
Jan 29, 2026	1.35	1.35	1.22	1.26	1.26	-10.64%	104,550
Jan 28, 2026	1.36	1.42	1.30	1.41	1.41	-2.76%	104,161
Jan 27, 2026	1.37	1.47	1.35	1.45	1.45	-0.68%	139,792
Jan 26, 2026	1.56	1.56	1.43	1.46	1.46	-10.43%	260,640
Jan 23, 2026	1.68	1.75	1.61	1.63	1.63	-9.94%	554,135
Jan 22, 2026	1.92	2.03	1.51	1.81	1.81	9.70%	45,740,684
Jan 21, 2026	1.53	1.70	1.51	1.65	1.65	5.10%	47,849
Jan 20, 2026	1.57	1.63	1.54	1.57	1.57	-3.09%	18,981
Jan 16, 2026	1.67	1.78	1.61	1.62	1.62	-7.43%	89,288
Jan 15, 2026	1.46	1.80	1.40	1.75	1.75	5.42%	1,934,365
Jan 14, 2026	1.58	1.68	1.57	1.66	1.66	5.73%	24,923
Jan 13, 2026	1.81	1.82	1.57	1.57	1.57	-8.19%	39,189
Jan 12, 2026	1.73	1.75	1.68	1.71	1.71	0.88%	18,664
Jan 9, 2026	1.67	1.79	1.66	1.70	1.70	0.89%	32,263
Jan 8, 2026	1.62	1.68	1.58	1.68	1.68	7.69%	10,120
Jan 7, 2026	1.63	1.64	1.54	1.56	1.56	-4.29%	21,981
Jan 6, 2026	1.55	1.68	1.55	1.63	1.63	2.52%	10,769
Jan 5, 2026	1.64	1.65	1.58	1.59	1.59	-	19,322
Jan 2, 2026	1.63	1.67	1.58	1.59	1.59	-5.36%	18,821
Dec 31, 2025	1.56	1.75	1.56	1.68	1.68	7.69%	36,276
Dec 30, 2025	1.71	1.78	1.45	1.56	1.56	-12.85%	106,874
Dec 29, 2025	2.18	2.20	1.77	1.79	1.79	-19.37%	62,179
Dec 26, 2025	2.21	2.26	2.18	2.22	2.22	-2.63%	6,507
Dec 24, 2025	2.21	2.36	2.21	2.28	2.28	2.70%	3,087
Dec 23, 2025	2.24	2.25	2.16	2.22	2.22	-2.63%	18,685
Dec 22, 2025	2.54	2.58	2.08	2.28	2.28	-11.28%	95,358
Dec 19, 2025	2.57	2.60	2.54	2.57	2.57	1.18%	20,399
Dec 18, 2025	2.63	2.63	2.54	2.54	2.54	-3.79%	10,184
Dec 17, 2025	2.72	2.88	2.63	2.64	2.64	-2.94%	11,527
Dec 16, 2025	2.80	2.88	2.63	2.72	2.72	-2.86%	14,058
Dec 15, 2025	3.00	3.00	2.80	2.80	2.80	-7.28%	16,003
Dec 12, 2025	3.10	3.14	3.02	3.02	3.02	-1.31%	10,813
Dec 11, 2025	3.13	3.18	3.06	3.06	3.06	-3.77%	11,568
Dec 10, 2025	3.16	3.23	3.05	3.18	3.18	-1.24%	27,427
Dec 9, 2025	2.86	3.35	2.76	3.22	3.22	11.61%	72,741