Dekel Agri-Vision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.41	0.44	0.41	0.43	0.43	-	453,123
Apr 27, 2026	0.43	0.45	0.40	0.43	0.43	-	13,328
Apr 24, 2026	0.43	0.40	0.40	0.43	0.43	-	148
Apr 23, 2026	0.43	0.44	0.44	0.43	0.43	-	45,455
Apr 22, 2026	0.43	0.45	0.40	0.43	0.43	-	14,037
Apr 21, 2026	0.43	0.45	0.41	0.43	0.43	-	273,589
Apr 20, 2026	0.40	0.45	0.40	0.43	0.43	-	74,660
Apr 17, 2026	0.43	0.40	0.40	0.43	0.43	-	2,000
Apr 16, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Apr 15, 2026	0.43	0.45	0.40	0.43	0.43	-	2,946
Apr 14, 2026	0.43	0.45	0.40	0.43	0.43	-	408,415
Apr 13, 2026	0.43	0.45	0.45	0.43	0.43	-	2,849
Apr 10, 2026	0.43	0.45	0.40	0.43	0.43	-	1,066,706
Apr 9, 2026	0.41	0.45	0.40	0.43	0.43	-	1,698,538
Apr 8, 2026	0.43	0.44	0.44	0.43	0.43	-	1,362,501
Apr 7, 2026	0.43	0.45	0.40	0.43	0.43	-	190,087
Apr 2, 2026	0.43	0.42	0.40	0.43	0.43	-	5,330,009
Apr 1, 2026	0.43	0.42	0.42	0.43	0.43	-	126,814
Mar 31, 2026	0.45	0.45	0.42	0.43	0.43	-	383,782
Mar 30, 2026	0.43	0.40	0.40	0.43	0.43	-	112,924
Mar 27, 2026	0.43	0.40	0.40	0.43	0.43	-	169,260
Mar 26, 2026	0.43	0.45	0.40	0.43	0.43	-	673,295
Mar 25, 2026	0.43	0.40	0.40	0.43	0.43	-	288,049
Mar 24, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Mar 23, 2026	0.43	0.42	0.40	0.43	0.43	-	188,380
Mar 20, 2026	0.43	0.45	0.40	0.43	0.43	-	41,713
Mar 19, 2026	0.43	0.45	0.35	0.43	0.43	-	8,837,298
Mar 18, 2026	0.43	0.45	0.45	0.43	0.43	-	333
Mar 17, 2026	0.43	0.45	0.40	0.43	0.43	-	10,444
Mar 16, 2026	0.43	0.45	0.40	0.43	0.43	-	598,067
Mar 13, 2026	0.43	0.40	0.40	0.43	0.43	-	71,773
Mar 12, 2026	0.43	0.40	0.40	0.43	0.43	-	525,608
Mar 11, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Mar 10, 2026	0.43	0.40	0.40	0.43	0.43	-	87,084
Mar 9, 2026	0.43	0.45	0.40	0.43	0.43	-	6,093
Mar 6, 2026	0.43	0.40	0.40	0.43	0.43	-	1,050,000
Mar 5, 2026	0.43	0.40	0.40	0.43	0.43	-	143,031
Mar 4, 2026	0.43	0.40	0.40	0.43	0.43	-	60,000
Mar 3, 2026	0.43	0.45	0.40	0.43	0.43	-	89,463
Mar 2, 2026	0.43	0.45	0.40	0.43	0.43	-	25,543
Feb 27, 2026	0.43	0.45	0.40	0.43	0.43	-	450,881
Feb 26, 2026	0.43	0.42	0.42	0.43	0.43	-	46,190
Feb 25, 2026	0.43	0.45	0.40	0.43	0.43	-	3,172
Feb 24, 2026	0.43	0.40	0.40	0.43	0.43	-	10,450
Feb 23, 2026	0.43	0.45	0.40	0.43	0.43	-	440,422
Feb 20, 2026	0.43	0.45	0.40	0.43	0.43	-	266,535
Feb 19, 2026	0.43	0.45	0.40	0.43	0.43	-	165,976
Feb 18, 2026	0.43	0.45	0.40	0.43	0.43	-	133,011
Feb 17, 2026	0.43	0.45	0.40	0.43	0.43	-	5,578,434
Feb 16, 2026	0.43	0.45	0.40	0.43	0.43	-	480,444
Feb 13, 2026	0.43	0.45	0.40	0.43	0.43	-	257,657
Feb 12, 2026	0.43	0.45	0.40	0.43	0.43	-	529,009
Feb 11, 2026	0.43	0.44	0.40	0.43	0.43	-	752,103
Feb 10, 2026	0.43	0.45	0.40	0.43	0.43	-	7,927,763
Feb 9, 2026	0.43	0.45	0.41	0.43	0.43	-	44,444
Feb 6, 2026	0.43	0.45	0.40	0.43	0.43	-	433,007
Feb 5, 2026	0.43	0.44	0.44	0.43	0.43	-	93,052
Feb 4, 2026	0.43	0.45	0.40	0.43	0.43	-	298,185
Feb 3, 2026	0.43	0.45	0.40	0.43	0.43	-	275,673
Feb 2, 2026	0.43	0.44	0.41	0.43	0.43	-	131,375
Jan 30, 2026	0.43	0.41	0.40	0.43	0.43	-	10,310
Jan 29, 2026	0.43	0.45	0.40	0.43	0.43	-	517,492
Jan 28, 2026	0.43	0.45	0.40	0.43	0.43	-	107,330
Jan 27, 2026	0.45	0.50	0.40	0.43	0.43	-5.56%	1,512,945
Jan 26, 2026	0.45	0.50	0.40	0.45	0.45	-	1,711,512
Jan 23, 2026	0.45	0.50	0.40	0.45	0.45	-	1,043,944
Jan 22, 2026	0.45	0.50	0.40	0.45	0.45	-	583,472
Jan 21, 2026	0.45	0.50	0.40	0.45	0.45	-	217,679
Jan 20, 2026	0.45	0.50	0.44	0.45	0.45	-	5,724
Jan 19, 2026	0.45	0.50	0.40	0.45	0.45	-	209,632
Jan 16, 2026	0.45	0.50	0.40	0.45	0.45	-	1,455,571
Jan 15, 2026	0.45	0.45	0.45	0.45	0.45	-	111,111
Jan 14, 2026	0.45	0.50	0.40	0.45	0.45	-	1,850,388
Jan 13, 2026	0.45	0.44	0.44	0.45	0.45	-	66,500
Jan 12, 2026	0.45	0.50	0.40	0.45	0.45	-	181,073
Jan 9, 2026	0.45	0.50	0.40	0.45	0.45	-	440,797
Jan 8, 2026	0.45	0.50	0.40	0.45	0.45	-	593,603
Jan 7, 2026	0.45	0.50	0.50	0.45	0.45	-	1,000
Jan 6, 2026	0.45	0.47	0.47	0.45	0.45	-	206,751
Jan 5, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jan 2, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Dec 31, 2025	0.50	0.50	0.47	0.45	0.45	-10.00%	571,008
Dec 30, 2025	0.50	0.49	0.47	0.50	0.50	-	545,645
Dec 29, 2025	0.50	0.55	0.45	0.50	0.50	-	50,125
Dec 24, 2025	0.50	0.55	0.45	0.50	0.50	-	140,018
Dec 23, 2025	0.50	0.55	0.49	0.50	0.50	-	119,882
Dec 22, 2025	0.50	0.45	0.45	0.50	0.50	-	100,000
Dec 19, 2025	0.50	0.55	0.43	0.50	0.50	-	1,086,979
Dec 18, 2025	0.50	0.55	0.55	0.50	0.50	-	1,475
Dec 17, 2025	0.50	0.55	0.45	0.50	0.50	-	334,217
Dec 16, 2025	0.50	0.55	0.45	0.50	0.50	-	5,838
Dec 15, 2025	0.50	0.55	0.46	0.50	0.50	-	40,776
Dec 12, 2025	0.50	0.55	0.45	0.50	0.50	-	20,139
Dec 11, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Dec 10, 2025	0.50	0.46	0.45	0.50	0.50	5.26%	170,072
Dec 9, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 8, 2025	0.48	0.50	0.45	0.48	0.48	-	75,944
Dec 5, 2025	0.48	0.50	0.45	0.48	0.48	-	506,285
Dec 4, 2025	0.48	0.48	0.45	0.48	0.48	-	582,875
Dec 3, 2025	0.48	0.50	0.45	0.48	0.48	-	113,188