5 DAY PERFORMANCE
+563.33%
1 MONTH PERFORMANCE
+108.33%
3 MONTH PERFORMANCE
+856.73%
6 MONTH PERFORMANCE
+467.44%
YEAR-TO-DATE PERFORMANCE
+702.42%
1 YEAR PERFORMANCE
+33.56%
N2OFF, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.30 | $0.29 (-3.2%) | $0.30 | $0.28 | 339,352 | $1.65 M |
| 03/11/2025 | $0.27 | $0.30 (11.03%) | $0.30 | $0.27 | 411,942 | $1.76 M |
| 03/10/2025 | $0.30 | $0.29 (-3.33%) | $0.31 | $0.28 | 786,826 | $1.69 M |
| 03/07/2025 | $0.29 | $0.30 (3.45%) | $0.39 | $0.29 | 2.63 M | $1.75 M |
| 03/06/2025 | $0.30 | $0.30 (0%) | $0.32 | $0.29 | 1.02 M | $1.75 M |
| 03/05/2025 | $0.31 | $0.34 (10.64%) | $0.34 | $0.30 | 5.49 M | $1.98 M |
| 03/04/2025 | $0.35 | $0.33 (-5.43%) | $0.37 | $0.32 | 701,300 | $1.93 M |
| 03/03/2025 | $0.42 | $0.37 (-11.76%) | $0.45 | $0.37 | 1.05 M | $2.15 M |
| 02/28/2025 | $0.39 | $0.43 (11.25%) | $0.44 | $0.38 | 366,133 | $2.50 M |
| 02/27/2025 | $0.42 | $0.40 (-5.33%) | $0.44 | $0.37 | 577,700 | $2.33 M |
| 02/26/2025 | $0.77 | $0.43 (-43.7%) | $0.77 | $0.41 | 2.95 M | $2.52 M |
| 02/25/2025 | $0.58 | $0.57 (-1.03%) | $0.60 | $0.52 | 483,300 | $3.34 M |
| 02/24/2025 | $0.68 | $0.58 (-15.2%) | $0.69 | $0.56 | 1.02 M | $3.38 M |
| 02/21/2025 | $0.74 | $0.68 (-8.74%) | $0.77 | $0.67 | 482,603 | $3.93 M |
| 02/20/2025 | $0.75 | $0.72 (-4.39%) | $0.78 | $0.69 | 455,210 | $4.18 M |
| 02/19/2025 | $0.81 | $0.71 (-12.41%) | $0.81 | $0.71 | 746,309 | $4.14 M |
| 02/18/2025 | $0.85 | $0.80 (-6%) | $0.85 | $0.75 | 439,256 | $4.63 M |
| 02/14/2025 | $0.85 | $0.84 (-0.77%) | $0.87 | $0.83 | 277,066 | $4.90 M |
| 02/13/2025 | $1.00 | $0.86 (-13.68%) | $1.00 | $0.82 | 738,612 | $5.02 M |
| 02/12/2025 | $0.95 | $0.96 (0.55%) | $0.98 | $0.92 | 278,611 | $5.56 M |
| 02/11/2025 | $1.16 | $1.00 (-13.79%) | $1.16 | $1.00 | 349,101 | $5.82 M |
| 02/10/2025 | $1.01 | $1.10 (8.91%) | $1.19 | $1.00 | 809,100 | $6.40 M |
| 02/07/2025 | $1.15 | $1.05 (-8.7%) | $1.16 | $1.03 | 972,200 | $6.11 M |
| 02/06/2025 | $1.16 | $1.11 (-4.31%) | $1.19 | $1.11 | 468,128 | $6.46 M |
| 02/05/2025 | $1.15 | $1.16 (0.87%) | $1.18 | $1.12 | 417,813 | $6.75 M |
| 02/04/2025 | $1.28 | $1.12 (-12.5%) | $1.28 | $1.12 | 1.23 M | $6.52 M |
| 02/03/2025 | $1.23 | $1.25 (1.63%) | $1.30 | $1.17 | 1.13 M | $7.28 M |
| 01/31/2025 | $1.32 | $1.27 (-3.79%) | $1.44 | $1.21 | 3.08 M | $7.39 M |
| 01/30/2025 | $1.18 | $1.17 (-0.85%) | $1.27 | $1.12 | 1.35 M | $6.81 M |
| 01/29/2025 | $1.06 | $1.21 (14.15%) | $1.33 | $1.06 | 3.98 M | $7.04 M |
| 01/28/2025 | $1.03 | $1.09 (5.83%) | $1.24 | $1.03 | 1.84 M | $6.34 M |
| 01/27/2025 | $1.22 | $1.07 (-12.3%) | $1.22 | $1.00 | 1.73 M | $6.23 M |
| 01/24/2025 | $1.04 | $1.22 (17.31%) | $1.35 | $0.98 | 9.39 M | $7.10 M |
| 01/23/2025 | $0.94 | $1.17 (24.67%) | $1.53 | $0.94 | 125.11 M | $6.81 M |
| 01/22/2025 | $0.83 | $0.81 (-3.29%) | $0.83 | $0.75 | 712,001 | $4.69 M |
| 01/21/2025 | $0.80 | $0.83 (4.05%) | $0.85 | $0.74 | 1.33 M | $4.84 M |
| 01/17/2025 | $0.84 | $0.89 (6.59%) | $1.05 | $0.84 | 4.69 M | $5.18 M |
| 01/16/2025 | $0.88 | $0.82 (-6.88%) | $0.94 | $0.82 | 7.79 M | $4.77 M |
| 01/15/2025 | $1.29 | $0.95 (-26.54%) | $1.30 | $0.87 | 4.46 M | $5.52 M |
| 01/14/2025 | $1.27 | $1.20 (-5.51%) | $1.31 | $1.14 | 1.81 M | $6.98 M |
| 01/13/2025 | $1.66 | $1.35 (-18.67%) | $1.70 | $1.35 | 8.49 M | $7.86 M |
| 01/10/2025 | $1.67 | $1.50 (-10.18%) | $1.76 | $1.43 | 4.41 M | $8.73 M |
| 01/08/2025 | $1.56 | $1.84 (17.95%) | $2.70 | $1.16 | 76.63 M | $10.71 M |
| 01/07/2025 | $1.65 | $1.37 (-16.97%) | $1.84 | $1.34 | 6.44 M | $7.97 M |
| 01/06/2025 | $2.03 | $1.99 (-1.97%) | $2.19 | $1.76 | 16.21 M | $11.58 M |
| 01/03/2025 | $2.20 | $2.64 (20%) | $3.49 | $2.00 | 358.29 M | $15.37 M |
| 01/02/2025 | $0.44 | $1.07 (143.29%) | $1.35 | $0.35 | 604.10 M | $6.23 M |
| 12/31/2024 | $0.28 | $0.25 (-9.82%) | $0.29 | $0.23 | 1.34 M | $1.44 M |
| 12/30/2024 | $0.25 | $0.28 (13.6%) | $0.33 | $0.24 | 3.66 M | $1.65 M |
| 12/27/2024 | $0.23 | $0.25 (6.79%) | $0.26 | $0.21 | 1.51 M | $1.45 M |
| 12/26/2024 | $0.20 | $0.26 (31.35%) | $0.28 | $0.19 | 5.42 M | $1.53 M |
| 12/24/2024 | $0.22 | $0.19 (-11.53%) | $0.22 | $0.17 | 2.29 M | $1.12 M |
| 12/23/2024 | $0.21 | $0.22 (4.97%) | $0.22 | $0.18 | 13.65 M | $1.25 M |
| 12/20/2024 | $0.18 | $0.18 (1%) | $0.24 | $0.17 | 6.74 M | $1.05 M |
| 12/19/2024 | $0.17 | $0.17 (2.35%) | $0.18 | $0.17 | 365,166 | $1.01 M |
| 12/18/2024 | $0.18 | $0.17 (-8.33%) | $0.19 | $0.16 | 602,000 | $966,750 |
| 12/17/2024 | $0.20 | $0.18 (-8.54%) | $0.20 | $0.17 | 1.08 M | $1.06 M |
| 12/16/2024 | $0.19 | $0.19 (-0.98%) | $0.20 | $0.18 | 330,721 | $1.11 M |
| 12/13/2024 | $0.21 | $0.20 (-5.33%) | $0.22 | $0.18 | 420,100 | $1.16 M |
| 12/12/2024 | $0.22 | $0.21 (-5.02%) | $0.22 | $0.20 | 300,926 | $1.21 M |
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.
