MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EVGN — EVOGENE LTD.
NasdaqEVOGENE LTD.
$0.43
-0.01(-2.43%)
- O
- 0.41
- H
- 0.45
- L
- 0.41
- V
- 137.56K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.43
Period Return-62.05%
Period High$2.42
Period Low$0.35
Avg Daily Volume955.9K
Total Trading Days365
EVGN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.41 | $0.45 | $0.41 | $0.43 | $-0.01 | -2.43% | 137,563 | $0.42 | $0.41 $0.45 |
| Oct 1, 2026 | $0.38 | $0.47 | $0.38 | $0.44 | +$0.04 | +9.70% | 821,585 | $0.43 | $0.38 $0.47 |
| Sep 30, 2026 | $0.39 | $0.42 | $0.35 | $0.40 | $-0.01 | -3.15% | 9,991,224 | $0.44 | $0.35 $0.42 |
| Sep 29, 2026 | $0.37 | $0.47 | $0.36 | $0.41 | +$0.03 | +7.89% | 60,317,174 | $0.57 | $0.36 $0.47 |
| Sep 28, 2026 | $0.41 | $0.45 | $0.35 | $0.38 | $-0.04 | -8.59% | 170,776 | $0.39 | $0.35 $0.45 |
| Sep 25, 2026 | $0.42 | $0.48 | $0.42 | $0.42 | $-0.01 | -1.96% | 76,541 | $0.42 | $0.42 $0.48 |
| Sep 24, 2026 | $0.45 | $0.49 | $0.42 | $0.42 | $-0.03 | -6.26% | 283,970 | $0.44 | $0.42 $0.49 |
| Sep 23, 2026 | $0.49 | $0.49 | $0.44 | $0.45 | $-0.04 | -8.35% | 114,926 | $0.46 | $0.44 $0.49 |
| Sep 22, 2026 | $0.48 | $0.50 | $0.46 | $0.49 | +$0.03 | +6.59% | 30,186 | $0.48 | $0.46 $0.50 |
| Sep 21, 2026 | $0.52 | $0.52 | $0.46 | $0.46 | $-0.04 | -7.21% | 133,494 | $0.47 | $0.46 $0.52 |
| Sep 18, 2026 | $0.50 | $0.50 | $0.47 | $0.50 | $-0.00 | -0.85% | 17,975 | $0.49 | $0.47 $0.50 |
| Sep 17, 2026 | $0.50 | $0.50 | $0.49 | $0.50 | +$0.01 | +1.51% | 30,549 | $0.50 | $0.49 $0.50 |
| Sep 16, 2026 | $0.51 | $0.51 | $0.47 | $0.50 | $-0.03 | -6.12% | 66,010 | $0.49 | $0.47 $0.51 |
| Sep 15, 2026 | $0.48 | $0.53 | $0.48 | $0.53 | +$0.03 | +6.73% | 73,003 | $0.50 | $0.48 $0.53 |
| Sep 14, 2026 | $0.48 | $0.51 | $0.47 | $0.49 | +$0.01 | +3.06% | 111,269 | $0.49 | $0.47 $0.51 |
| Sep 11, 2026 | $0.47 | $0.50 | $0.45 | $0.48 | $-0.00 | -0.10% | 2,462,244 | $0.50 | $0.45 $0.50 |
| Sep 10, 2026 | $0.50 | $0.51 | $0.48 | $0.48 | $-0.02 | -4.26% | 41,790 | $0.49 | $0.48 $0.51 |
| Sep 9, 2026 | $0.52 | $0.53 | $0.50 | $0.50 | $-0.01 | -1.10% | 25,713 | $0.51 | $0.50 $0.53 |
| Sep 8, 2026 | $0.55 | $0.55 | $0.50 | $0.51 | $-0.03 | -5.63% | 157,021 | $0.52 | $0.50 $0.55 |
| Sep 4, 2026 | $0.54 | $0.55 | $0.52 | $0.54 | $-0.01 | -1.30% | 62,829 | $0.54 | $0.52 $0.55 |
| Sep 3, 2026 | $0.55 | $0.55 | $0.54 | $0.55 | +$0.01 | +1.04% | 28,585 | $0.54 | $0.54 $0.55 |
| Sep 2, 2026 | $0.53 | $0.55 | $0.53 | $0.54 | +$0.02 | +3.57% | 36,326 | $0.54 | $0.53 $0.55 |
| Sep 1, 2026 | $0.53 | $0.54 | $0.52 | $0.52 | $-0.02 | -2.93% | 31,501 | $0.53 | $0.52 $0.54 |
| Aug 31, 2026 | $0.55 | $0.55 | $0.51 | $0.54 | $-0.01 | -2.38% | 164,880 | $0.53 | $0.51 $0.55 |
| Aug 28, 2026 | $0.56 | $0.56 | $0.54 | $0.55 | +$0.01 | +2.16% | 15,161 | $0.55 | $0.54 $0.56 |
| Aug 27, 2026 | $0.55 | $0.56 | $0.53 | $0.54 | $-0.01 | -0.92% | 59,476 | $0.54 | $0.53 $0.56 |
| Aug 26, 2026 | $0.54 | $0.55 | $0.52 | $0.54 | $-0.01 | -1.18% | 74,670 | $0.53 | $0.52 $0.55 |
| Aug 25, 2026 | $0.56 | $0.56 | $0.53 | $0.55 | $-0.01 | -1.70% | 113,325 | $0.55 | $0.53 $0.56 |
| Aug 24, 2026 | $0.57 | $0.58 | $0.55 | $0.56 | $-0.00 | -0.62% | 191,009 | $0.56 | $0.55 $0.58 |
| Aug 21, 2026 | $0.54 | $0.58 | $0.54 | $0.56 | +$0.00 | +0.36% | 1,041,957 | $0.58 | $0.54 $0.58 |