5 DAY PERFORMANCE
+29.07%
1 MONTH PERFORMANCE
+36.03%
3 MONTH PERFORMANCE
-49.31%
6 MONTH PERFORMANCE
-61.04%
YEAR-TO-DATE PERFORMANCE
-53.46%
1 YEAR PERFORMANCE
-45.33%
N2OFF, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.98 | $2.87 (-3.69%) | $3.03 | $2.82 | 23.68 K | $2.71 B |
| 12/04/2025 | $3.07 | $2.98 (-2.93%) | $3.10 | $2.89 | 24.74 K | $2.81 B |
| 12/03/2025 | $2.99 | $3.09 (3.34%) | $3.09 | $2.96 | 13.31 K | $2.91 B |
| 12/02/2025 | $3.15 | $3.13 (-0.63%) | $3.17 | $3.07 | 9.90 K | $2.95 B |
| 12/01/2025 | $3.06 | $3.18 (3.92%) | $3.23 | $3.04 | 19.40 K | $3.00 B |
| 11/28/2025 | $2.96 | $3.04 (2.7%) | $3.14 | $2.96 | 4.10 K | $2.87 B |
| 11/26/2025 | $2.90 | $2.92 (0.69%) | $2.95 | $2.86 | 14.21 K | $2.75 B |
| 11/25/2025 | $2.69 | $2.88 (7.06%) | $2.89 | $2.69 | 18.21 K | $2.72 B |
| 11/24/2025 | $2.70 | $2.83 (4.81%) | $2.86 | $2.65 | 13.30 K | $2.67 B |
| 11/21/2025 | $2.58 | $2.61 (1.16%) | $2.62 | $2.50 | 19.97 K | $2.46 B |
| 11/20/2025 | $2.69 | $2.57 (-4.46%) | $2.71 | $2.54 | 18.18 K | $2.42 B |
| 11/19/2025 | $2.80 | $2.66 (-5%) | $2.82 | $2.60 | 23.21 K | $2.51 B |
| 11/18/2025 | $2.88 | $2.81 (-2.43%) | $2.90 | $2.79 | 16.21 K | $2.65 B |
| 11/17/2025 | $2.98 | $2.79 (-6.38%) | $3.05 | $2.79 | 24.61 K | $2.63 B |
| 11/14/2025 | $3.00 | $3.05 (1.67%) | $3.19 | $2.89 | 15.30 K | $2.88 B |
| 11/13/2025 | $3.07 | $3.14 (2.28%) | $3.26 | $3.07 | 14.00 K | $2.96 B |
| 11/12/2025 | $3.28 | $3.20 (-2.44%) | $3.28 | $3.15 | 17.55 K | $3.02 B |
| 11/11/2025 | $2.96 | $3.27 (10.47%) | $3.30 | $2.96 | 24.50 K | $3.08 B |
| 11/10/2025 | $3.00 | $3.06 (2%) | $3.10 | $2.88 | 10.36 K | $2.89 B |
| 11/07/2025 | $2.99 | $2.97 (-0.67%) | $3.02 | $2.81 | 38.26 K | $2.80 B |
| 11/06/2025 | $3.14 | $3.04 (-3.18%) | $3.40 | $2.95 | 40.24 K | $2.87 B |
| 11/05/2025 | $3.16 | $3.13 (-0.95%) | $3.45 | $3.11 | 27.79 K | $2.95 B |
| 11/04/2025 | $3.28 | $3.15 (-3.96%) | $3.40 | $3.13 | 40.47 K | $2.97 B |
| 11/03/2025 | $3.41 | $3.34 (-2.05%) | $3.45 | $3.28 | 37.52 K | $3.15 B |
| 10/31/2025 | $3.34 | $3.39 (1.5%) | $3.46 | $3.21 | 48.92 K | $3.20 B |
| 10/30/2025 | $3.50 | $3.42 (-2.29%) | $3.69 | $3.41 | 129.40 K | $3.23 B |
| 10/29/2025 | $3.38 | $3.45 (2.07%) | $3.50 | $3.31 | 62.20 K | $3.25 B |
| 10/28/2025 | $3.68 | $3.45 (-6.25%) | $3.68 | $3.30 | 208.00 K | $3.25 B |
| 10/27/2025 | $3.73 | $3.72 (-0.27%) | $3.84 | $3.63 | 74.10 K | $3.51 B |
| 10/24/2025 | $3.91 | $3.73 (-4.6%) | $4.00 | $3.71 | 297.65 K | $3.52 B |
| 10/23/2025 | $3.93 | $4.09 (4.07%) | $4.33 | $3.84 | 4.65 M | $3.86 B |
| 10/22/2025 | $4.03 | $3.83 (-4.96%) | $4.28 | $3.72 | 401.90 K | $3.61 B |
| 10/21/2025 | $4.13 | $4.00 (-3.15%) | $4.18 | $4.00 | 87.84 K | $3.77 B |
| 10/20/2025 | $3.96 | $4.13 (4.29%) | $4.13 | $3.95 | 44.50 K | $3.90 B |
| 10/17/2025 | $4.02 | $3.93 (-2.24%) | $4.12 | $3.90 | 66.69 K | $3.71 B |
| 10/16/2025 | $4.26 | $4.03 (-5.4%) | $4.39 | $4.03 | 91.82 K | $3.80 B |
| 10/15/2025 | $4.57 | $4.28 (-6.35%) | $4.70 | $4.22 | 88.53 K | $4.04 B |
| 10/14/2025 | $4.39 | $4.48 (2.05%) | $4.61 | $4.20 | 104.05 K | $4.23 B |
| 10/13/2025 | $4.13 | $4.42 (7.02%) | $4.64 | $4.08 | 146.44 K | $4.17 B |
| 10/10/2025 | $4.47 | $4.21 (-5.82%) | $4.68 | $4.21 | 263.65 K | $3.97 B |
| 10/09/2025 | $4.13 | $4.28 (3.63%) | $4.44 | $4.10 | 212.55 K | $4.04 B |
| 10/08/2025 | $4.40 | $4.16 (-5.45%) | $4.46 | $4.03 | 396.00 K | $3.92 B |
| 10/07/2025 | $4.22 | $4.66 (10.43%) | $7.00 | $4.16 | 5.74 M | $4.40 B |
| 10/06/2025 | $4.00 | $4.20 (5%) | $4.26 | $3.96 | 97.11 K | $3.96 B |
| 10/03/2025 | $4.12 | $4.04 (-1.94%) | $4.26 | $4.02 | 110.13 K | $3.81 B |
| 10/02/2025 | $3.76 | $4.14 (10.11%) | $4.40 | $3.73 | 226.60 K | $3.91 B |
| 10/01/2025 | $3.57 | $3.83 (7.28%) | $3.93 | $3.57 | 102.80 K | $3.61 B |
| 09/30/2025 | $3.70 | $3.72 (0.54%) | $3.80 | $3.57 | 270.50 K | $3.51 B |
| 09/29/2025 | $4.01 | $3.83 (-4.49%) | $4.07 | $3.71 | 608.92 K | $3.61 B |
| 09/26/2025 | $4.73 | $3.80 (-19.66%) | $4.73 | $3.75 | 796.75 K | $3.58 B |
| 09/25/2025 | $5.16 | $5.50 (6.59%) | $5.71 | $4.90 | 8.20 M | $5.19 B |
| 09/24/2025 | $5.62 | $5.42 (-3.56%) | $5.70 | $5.31 | 79.80 K | $5.11 B |
| 09/23/2025 | $5.73 | $5.70 (-0.52%) | $5.92 | $5.26 | 80.89 K | $5.38 B |
| 09/22/2025 | $5.12 | $5.58 (8.98%) | $5.78 | $5.10 | 184.42 K | $5.26 B |
| 09/19/2025 | $5.65 | $5.19 (-8.14%) | $5.72 | $4.72 | 3.01 M | $4.90 B |
| 09/18/2025 | $5.97 | $5.62 (-5.86%) | $6.12 | $5.31 | 8.70 M | $5.30 B |
| 09/17/2025 | $7.04 | $7.04 (0%) | $7.27 | $6.96 | 943.50 K | $6.64 B |
| 09/16/2025 | $7.13 | $7.17 (0.56%) | $7.18 | $6.93 | 2.04 M | $6.76 B |
| 09/15/2025 | $7.34 | $7.13 (-2.86%) | $7.53 | $7.00 | 675.54 K | $6.73 B |
| 09/12/2025 | $7.35 | $7.31 (-0.54%) | $7.63 | $7.02 | 735.70 K | $6.90 B |
| 09/11/2025 | $7.00 | $7.35 (5%) | $7.88 | $6.85 | 2.76 M | $6.93 B |
| 09/10/2025 | $7.56 | $7.14 (-5.56%) | $7.84 | $7.01 | 1.56 M | $6.73 B |
| 09/09/2025 | $8.13 | $7.84 (-3.57%) | $8.39 | $7.61 | 1.64 M | $7.40 B |
| 09/08/2025 | $7.70 | $7.80 (1.3%) | $8.05 | $7.50 | 1.38 M | $7.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
