AgriFORCE Growing Systems... (AGRI)
1.67
0.12 (7.74%)
At close: Mar 03, 2025, 3:59 PM
1.61
-3.59%
Pre-market: Mar 04, 2025, 04:15 AM EST
AGRI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.54 | 1.85 | 1.46 | 1.69 | 0.14 | 9.03% | 612,332 |
| Feb 28, 2025 | 1.44 | 1.75 | 1.42 | 1.55 | 0.12 | 8.39% | 256,066 |
| Feb 27, 2025 | 1.53 | 1.54 | 1.43 | 1.43 | -0.13 | -8.33% | 32,326 |
| Feb 26, 2025 | 1.49 | 1.58 | 1.41 | 1.56 | 0.07 | 4.70% | 34,549 |
| Feb 25, 2025 | 1.43 | 1.50 | 1.41 | 1.49 | 0.07 | 4.93% | 76,400 |
| Feb 24, 2025 | 1.67 | 1.67 | 1.40 | 1.42 | -0.24 | -14.46% | 142,700 |
| Feb 21, 2025 | 1.69 | 2.10 | 1.66 | 1.66 | 0.01 | 0.61% | 799,320 |
| Feb 20, 2025 | 1.69 | 1.69 | 1.58 | 1.65 | -0.04 | -2.37% | 32,853 |
| Feb 19, 2025 | 1.75 | 1.75 | 1.66 | 1.69 | -0.02 | -1.17% | 20,528 |
| Feb 18, 2025 | 1.70 | 1.76 | 1.70 | 1.71 | -0.01 | -0.58% | 19,913 |
| Feb 14, 2025 | 1.76 | 1.76 | 1.63 | 1.72 | -0.04 | -2.27% | 48,217 |
| Feb 13, 2025 | 1.78 | 1.86 | 1.73 | 1.76 | -0.08 | -4.35% | 69,059 |
| Feb 12, 2025 | 1.87 | 1.88 | 1.80 | 1.84 | -0.03 | -1.60% | 27,777 |
| Feb 11, 2025 | 1.74 | 1.94 | 1.74 | 1.87 | 0.09 | 5.06% | 102,610 |
| Feb 10, 2025 | 1.75 | 1.80 | 1.65 | 1.78 | 0.03 | 1.71% | 93,849 |
| Feb 7, 2025 | 1.94 | 1.94 | 1.72 | 1.75 | -0.19 | -9.79% | 77,605 |
| Feb 6, 2025 | 2.06 | 2.11 | 1.90 | 1.94 | -0.10 | -4.90% | 213,000 |
| Feb 5, 2025 | 2.08 | 2.13 | 2.04 | 2.04 | -0.04 | -1.92% | 91,124 |
| Feb 4, 2025 | 2.14 | 2.30 | 2.00 | 2.08 | -0.08 | -3.70% | 155,060 |
| Feb 3, 2025 | 2.26 | 2.29 | 2.07 | 2.16 | -0.18 | -7.69% | 114,300 |
| Jan 31, 2025 | 2.41 | 2.44 | 2.29 | 2.34 | -0.06 | -2.50% | 83,733 |
| Jan 30, 2025 | 2.58 | 2.63 | 2.36 | 2.40 | -0.17 | -6.61% | 159,400 |
| Jan 29, 2025 | 2.39 | 2.82 | 2.29 | 2.57 | 0.17 | 7.08% | 665,829 |
| Jan 28, 2025 | 2.38 | 2.63 | 2.37 | 2.40 | -0.04 | -1.64% | 42,600 |
| Jan 27, 2025 | 2.65 | 2.67 | 2.42 | 2.44 | -0.23 | -8.61% | 61,300 |
| Jan 24, 2025 | 2.60 | 2.70 | 2.57 | 2.67 | 0.10 | 3.89% | 102,900 |
| Jan 23, 2025 | 2.60 | 2.79 | 2.42 | 2.57 | 0.15 | 6.20% | 339,600 |
| Jan 22, 2025 | 2.39 | 2.47 | 2.31 | 2.42 | 0.03 | 1.26% | 39,633 |
| Jan 21, 2025 | 2.59 | 2.59 | 2.36 | 2.39 | -0.20 | -7.72% | 116,400 |
| Jan 17, 2025 | 2.69 | 2.77 | 2.55 | 2.59 | -0.04 | -1.52% | 355,400 |
| Jan 16, 2025 | 2.64 | 2.70 | 2.52 | 2.63 | 0.01 | 0.38% | 66,483 |
| Jan 15, 2025 | 2.50 | 2.74 | 2.45 | 2.62 | -0.04 | -1.50% | 149,800 |
| Jan 14, 2025 | 2.33 | 2.73 | 2.31 | 2.66 | 0.33 | 14.16% | 192,748 |
| Jan 13, 2025 | 2.34 | 2.37 | 2.24 | 2.33 | -0.01 | -0.43% | 64,300 |
| Jan 10, 2025 | 2.42 | 2.42 | 2.28 | 2.34 | -0.08 | -3.31% | 47,457 |
| Jan 8, 2025 | 2.52 | 2.52 | 2.37 | 2.42 | -0.14 | -5.47% | 66,118 |
| Jan 7, 2025 | 2.46 | 2.66 | 2.42 | 2.56 | 0.08 | 3.23% | 92,400 |
| Jan 6, 2025 | 2.66 | 2.71 | 2.48 | 2.48 | -0.23 | -8.49% | 97,513 |
| Jan 3, 2025 | 2.49 | 2.80 | 2.47 | 2.71 | 0.25 | 10.16% | 224,612 |
| Jan 2, 2025 | 2.38 | 2.55 | 2.35 | 2.46 | 0.09 | 3.80% | 50,343 |
| Dec 31, 2024 | 2.44 | 2.54 | 2.33 | 2.37 | -0.07 | -2.87% | 83,358 |
| Dec 30, 2024 | 2.52 | 2.55 | 2.41 | 2.44 | -0.10 | -3.94% | 71,109 |
| Dec 27, 2024 | 2.61 | 2.65 | 2.53 | 2.54 | -0.11 | -4.15% | 116,700 |
| Dec 26, 2024 | 2.49 | 2.67 | 2.48 | 2.65 | 0.12 | 4.74% | 83,749 |
| Dec 24, 2024 | 2.45 | 2.69 | 2.45 | 2.53 | -0.07 | -2.69% | 107,600 |
| Dec 23, 2024 | 2.50 | 2.74 | 2.50 | 2.60 | 0.10 | 4.00% | 237,400 |
| Dec 20, 2024 | 2.47 | 2.74 | 2.33 | 2.50 | -0.01 | -0.40% | 320,200 |
| Dec 19, 2024 | 2.19 | 2.56 | 2.10 | 2.51 | 0.22 | 9.61% | 398,100 |
| Dec 18, 2024 | 2.26 | 2.50 | 2.15 | 2.29 | 0.05 | 2.23% | 442,800 |
| Dec 17, 2024 | 2.08 | 2.30 | 2.03 | 2.24 | 0.14 | 6.67% | 717,739 |