5 DAY PERFORMANCE
+9.51%
1 MONTH PERFORMANCE
-42.04%
3 MONTH PERFORMANCE
-64.59%
6 MONTH PERFORMANCE
-87.20%
YEAR-TO-DATE PERFORMANCE
-45.83%
1 YEAR PERFORMANCE
-96.38%
N2OFF Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.93 | $0.93 (0%) | $0.93 | $0.93 | 6.48 K | |
| 02/19/2026 | $0.80 | $0.89 (11.57%) | $0.89 | $0.79 | 44.69 K | $839.33 M |
| 02/18/2026 | $0.79 | $0.79 (0.03%) | $0.82 | $0.77 | 16.44 K | $745.38 M |
| 02/17/2026 | $0.81 | $0.79 (-2.47%) | $0.81 | $0.77 | 31.82 K | $745.19 M |
| 02/13/2026 | $0.84 | $0.83 (-1.07%) | $0.87 | $0.80 | 41.65 K | $783.86 M |
| 02/12/2026 | $1.00 | $0.84 (-15.3%) | $1.01 | $0.83 | 1.53 M | $794.99 M |
| 02/11/2026 | $1.02 | $0.97 (-4.51%) | $1.04 | $0.97 | 34.71 K | $918.75 M |
| 02/10/2026 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.01 | 31.14 K | $962.14 M |
| 02/09/2026 | $1.05 | $1.02 (-2.86%) | $1.08 | $1.01 | 48.00 K | $962.14 M |
| 02/06/2026 | $0.96 | $1.07 (11.46%) | $1.17 | $0.94 | 101.10 K | $1.01 B |
| 02/05/2026 | $1.02 | $0.91 (-10.78%) | $1.02 | $0.88 | 133.72 K | $858.38 M |
| 02/04/2026 | $1.16 | $1.04 (-10.34%) | $1.18 | $1.01 | 120.33 K | $981.01 M |
| 02/03/2026 | $1.16 | $1.15 (-0.86%) | $1.20 | $1.10 | 50.80 K | $1.08 B |
| 02/02/2026 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.15 | 160.60 K | $1.10 B |
| 01/30/2026 | $1.21 | $1.26 (4.13%) | $1.30 | $1.20 | 63.10 K | $1.19 B |
| 01/29/2026 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.22 | 104.60 K | $1.19 B |
| 01/28/2026 | $1.36 | $1.41 (3.68%) | $1.42 | $1.30 | 104.20 K | $1.33 B |
| 01/27/2026 | $1.37 | $1.45 (5.84%) | $1.47 | $1.35 | 139.80 K | $1.37 B |
| 01/26/2026 | $1.56 | $1.46 (-6.41%) | $1.56 | $1.43 | 260.64 K | $1.38 B |
| 01/23/2026 | $1.68 | $1.63 (-2.98%) | $1.75 | $1.61 | 554.14 K | $1.54 B |
| 01/22/2026 | $1.92 | $1.81 (-5.73%) | $2.03 | $1.51 | 45.74 M | $1.71 B |
| 01/21/2026 | $1.53 | $1.65 (7.84%) | $1.70 | $1.51 | 47.85 K | $1.56 B |
| 01/20/2026 | $1.57 | $1.57 (0%) | $1.63 | $1.54 | 19.00 K | $1.48 B |
| 01/16/2026 | $1.67 | $1.62 (-2.99%) | $1.78 | $1.61 | 89.30 K | $1.53 B |
| 01/15/2026 | $1.46 | $1.75 (19.86%) | $1.80 | $1.40 | 1.93 M | $1.65 B |
| 01/14/2026 | $1.58 | $1.66 (5.06%) | $1.68 | $1.57 | 24.92 K | $1.57 B |
| 01/13/2026 | $1.81 | $1.57 (-13.26%) | $1.82 | $1.57 | 39.19 K | $1.48 B |
| 01/12/2026 | $1.73 | $1.71 (-1.16%) | $1.75 | $1.68 | 18.70 K | $1.61 B |
| 01/09/2026 | $1.67 | $1.70 (1.8%) | $1.79 | $1.66 | 32.30 K | $1.60 B |
| 01/08/2026 | $1.62 | $1.68 (3.7%) | $1.68 | $1.58 | 10.12 K | $1.58 B |
| 01/07/2026 | $1.63 | $1.56 (-4.29%) | $1.64 | $1.54 | 21.98 K | $1.47 B |
| 01/06/2026 | $1.55 | $1.63 (5.16%) | $1.68 | $1.55 | 10.80 K | $1.54 B |
| 01/05/2026 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.58 | 19.32 K | $1.50 B |
| 01/02/2026 | $1.63 | $1.59 (-2.45%) | $1.67 | $1.58 | 18.82 K | $1.50 B |
| 12/31/2025 | $1.56 | $1.68 (7.69%) | $1.75 | $1.56 | 36.30 K | $1.58 B |
| 12/30/2025 | $1.71 | $1.56 (-8.77%) | $1.78 | $1.45 | 106.87 K | $1.47 B |
| 12/29/2025 | $2.18 | $1.79 (-17.89%) | $2.20 | $1.77 | 62.18 K | $1.69 B |
| 12/26/2025 | $2.21 | $2.22 (0.45%) | $2.26 | $2.18 | 6.51 K | $2.09 B |
| 12/24/2025 | $2.21 | $2.28 (3.17%) | $2.36 | $2.21 | 3.10 K | $2.15 B |
| 12/23/2025 | $2.24 | $2.22 (-0.89%) | $2.25 | $2.15 | 18.70 K | $2.09 B |
| 12/22/2025 | $2.54 | $2.28 (-10.24%) | $2.58 | $2.08 | 95.36 K | $2.15 B |
| 12/19/2025 | $2.57 | $2.57 (0%) | $2.60 | $2.54 | 20.40 K | $2.42 B |
| 12/18/2025 | $2.63 | $2.54 (-3.42%) | $2.63 | $2.54 | 10.20 K | $2.40 B |
| 12/17/2025 | $2.72 | $2.64 (-2.94%) | $2.88 | $2.63 | 11.53 K | $2.49 B |
| 12/16/2025 | $2.80 | $2.72 (-2.86%) | $2.88 | $2.62 | 14.06 K | $2.57 B |
| 12/15/2025 | $3.00 | $2.80 (-6.67%) | $3.00 | $2.80 | 16.00 K | $2.64 B |
| 12/12/2025 | $3.10 | $3.02 (-2.58%) | $3.13 | $3.02 | 10.81 K | $2.85 B |
| 12/11/2025 | $3.13 | $3.06 (-2.24%) | $3.18 | $3.06 | 11.57 K | $2.89 B |
| 12/10/2025 | $3.16 | $3.18 (0.63%) | $3.23 | $3.05 | 27.43 K | $3.00 B |
| 12/09/2025 | $2.86 | $3.22 (12.59%) | $3.35 | $2.76 | 72.74 K | $3.04 B |
| 12/08/2025 | $2.81 | $2.89 (2.85%) | $2.95 | $2.57 | 12.00 K | $2.73 B |
| 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 |
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.
