AgriFORCE Growing Systems Ltd. (AGRI)
NASDAQ: AGRI · Real-Time Price · USD
0.7810
-0.0470 (-5.68%)
At close: Jun 27, 2025, 4:00 PM
0.7850
+0.0040 (0.51%)
After-hours: Jun 27, 2025, 6:40 PM EDT
AgriFORCE Growing Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.84 | 0.84 | 0.75 | 0.78 | 0.78 | -5.68% | 198,204 |
| Jun 26, 2025 | 0.96 | 0.96 | 0.80 | 0.83 | 0.83 | -6.97% | 262,383 |
| Jun 25, 2025 | 0.93 | 0.96 | 0.86 | 0.89 | 0.89 | -4.30% | 96,721 |
| Jun 24, 2025 | 0.97 | 1.03 | 0.92 | 0.93 | 0.93 | -4.86% | 173,734 |
| Jun 23, 2025 | 1.03 | 1.03 | 0.95 | 0.98 | 0.98 | -5.10% | 103,741 |
| Jun 20, 2025 | 1.10 | 1.13 | 1.01 | 1.03 | 1.03 | -7.21% | 151,009 |
| Jun 18, 2025 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | 0.91% | 80,710 |
| Jun 17, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | 1.85% | 154,099 |
| Jun 16, 2025 | 1.09 | 1.12 | 1.05 | 1.08 | 1.08 | -3.57% | 155,566 |
| Jun 13, 2025 | 1.19 | 1.20 | 1.12 | 1.12 | 1.12 | -5.88% | 62,795 |
| Jun 12, 2025 | 1.16 | 1.29 | 1.05 | 1.19 | 1.19 | 1.71% | 313,178 |
| Jun 11, 2025 | 1.22 | 1.23 | 1.12 | 1.17 | 1.17 | -2.50% | 294,246 |
| Jun 10, 2025 | 1.33 | 1.34 | 1.18 | 1.20 | 1.20 | -13.04% | 1,515,651 |
| Jun 9, 2025 | 1.42 | 1.42 | 1.34 | 1.38 | 1.38 | -2.13% | 65,376 |
| Jun 6, 2025 | 1.44 | 1.45 | 1.39 | 1.41 | 1.41 | -0.70% | 27,466 |
| Jun 5, 2025 | 1.43 | 1.46 | 1.41 | 1.42 | 1.42 | -1.39% | 44,166 |
| 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 |