NASDAQ : EVGN

Evogene Ltd. — Price history

Healthcare · Biotechnology · Israel

Last price 0.3746 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 5.84M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Evogene Ltd. (EVGN) closed at 0.3739 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.3669	0.3742	0.36	0.3739	2,142	-0.19%
2026-10-30	0.3775	0.38	0.3653	0.3746	14,767	-1.52%
2026-10-29	0.361	0.3811	0.3604	0.3804	13,846	+1.60%
2026-10-28	0.36	0.387	0.3546	0.3744	40,402	+2.91%
2026-10-27	0.363	0.3638	0.3465	0.3638	9,430	-1.68%
2026-10-26	0.37	0.37	0.3604	0.37	39,606	+1.62%
2026-10-23	0.3652	0.3727	0.3599	0.3641	9,396	-3.14%
2026-10-22	0.3594	0.3879	0.3594	0.3759	10,107	+1.48%
2026-10-21	0.3741	0.38	0.368	0.3704	38,394	-0.32%
2026-10-20	0.39	0.39	0.3695	0.3716	11,121	+0.98%
2026-10-19	0.38	0.3881	0.3452	0.368	118,189	-4.71%
2026-10-16	0.41	0.41	0.3801	0.3862	37,674	-3.43%
2026-10-15	0.375	0.3999	0.375	0.3999	27,089	+5.38%
2026-10-14	0.3784	0.3871	0.3701	0.3795	51,583	-2.74%
2026-10-13	0.385	0.399	0.3726	0.3902	87,648	+0.96%
2026-10-12	0.3946	0.3966	0.3771	0.3865	106,187	+1.13%
2026-10-09	0.3915	0.3948	0.37	0.3822	105,887	-4.09%
2026-10-08	0.3926	0.4085	0.383	0.3985	88,342	-2.95%
2026-10-07	0.429	0.429	0.391	0.4106	73,647	-3.09%
2026-10-06	0.393	0.44	0.392	0.4237	625,233	+4.93%
2026-10-05	0.406	0.406	0.371	0.4038	594,754	-4.99%
2026-10-02	0.41	0.451	0.4067	0.425	138,519	-2.43%
2026-10-01	0.38	0.47	0.38	0.4356	814,718	+9.70%
2026-09-30	0.39	0.4224	0.3522	0.3971	9,926,268	-3.15%
2026-09-29	0.37	0.47	0.36	0.41	60,317,173	+7.89%
2026-09-28	0.41	0.4501	0.3521	0.38	170,776	-8.59%
2026-09-25	0.4175	0.4798	0.4157	0.4157	76,541	-1.96%
2026-09-24	0.45	0.49	0.4202	0.424	283,970	-6.26%
2026-09-23	0.4933	0.4933	0.4407	0.4523	114,926	-8.35%
2026-09-22	0.4766	0.4962	0.4604	0.4935	30,185	+6.59%
2026-09-21	0.52	0.52	0.4602	0.463	133,494	-7.21%
2026-09-18	0.4995	0.4995	0.47	0.499	17,975	-0.85%
2026-09-17	0.5047	0.5047	0.4862	0.5033	30,548	+1.51%
2026-09-16	0.5123	0.5123	0.4663	0.4958	66,010	-6.12%
2026-09-15	0.481	0.5281	0.4802	0.5281	156,671	+6.73%
2026-09-14	0.4796	0.51	0.467	0.4948	114,725	+3.06%
2026-09-11	0.465	0.496	0.4472	0.4801	2,462,244	-0.10%
2026-09-10	0.5	0.5095	0.48	0.4806	41,789	-4.26%
2026-09-09	0.52	0.5269	0.5	0.502	25,713	-1.10%
2026-09-08	0.5468	0.5468	0.5	0.5076	157,021	-5.63%
2026-09-04	0.5401	0.5451	0.5228	0.5379	62,827	-1.30%
2026-09-03	0.55	0.55	0.5352	0.545	28,585	+1.04%
2026-09-02	0.5278	0.55	0.5278	0.5394	36,427	+3.57%
2026-09-01	0.53	0.5394	0.5188	0.5208	31,501	-2.93%
2026-08-31	0.5466	0.5499	0.51	0.5365	164,880	-2.38%
2026-08-28	0.5566	0.56	0.5366	0.5496	15,161	+2.16%
2026-08-27	0.55	0.5567	0.5318	0.538	59,475	-0.92%
2026-08-26	0.5404	0.5511	0.521	0.543	74,669	-1.18%
2026-08-25	0.556	0.5646	0.5331	0.5495	113,325	-1.70%
2026-08-24	0.5672	0.5754	0.5456	0.559	191,008	-0.62%
2026-08-21	0.5437	0.58	0.5412	0.5625	1,041,957	+0.36%
2026-08-20	0.6	0.6	0.5492	0.5605	228,338	-6.72%
2026-08-19	0.5914	0.6118	0.5652	0.6009	151,813	+3.14%
2026-08-18	0.56	0.5861	0.541	0.5826	151,189	+4.04%
2026-08-17	0.6163	0.6265	0.5409	0.56	345,904	-6.79%
2026-08-14	0.65	0.665	0.5905	0.6008	371,957	-7.71%
2026-08-13	0.65	0.6861	0.6251	0.651	408,748	+6.39%
2026-08-12	0.67	0.6726	0.59	0.6119	481,029	-12.65%
2026-08-11	0.682	0.7022	0.657	0.7005	362,382	+10.79%
2026-08-10	0.7111	0.8	0.56	0.6323	7,324,132	+5.37%
2026-08-07	0.709	0.7199	0.5878	0.6001	615,261	-12.39%
2026-08-06	0.6845	0.72	0.6604	0.685	374,286	+8.56%
2026-08-05	0.631	0.6386	0.6116	0.631	186,077	-2.92%
2026-08-04	0.55	0.6757	0.5401	0.65	464,338	+21.27%
2026-08-03	0.488	0.57	0.45	0.536	239,214	+13.80%
2026-07-31	0.493	0.535	0.4635	0.471	68,974	-3.76%
2026-07-30	0.51	0.51	0.4682	0.4894	70,982	+1.60%
2026-07-29	0.521	0.521	0.4781	0.4817	70,528	-2.59%
2026-07-28	0.539	0.539	0.4898	0.4945	77,310	-4.90%
2026-07-27	0.54	0.5539	0.5081	0.52	95,153	-4.15%
2026-07-24	0.559	0.559	0.531	0.5425	30,935	-0.04%
2026-07-23	0.5418	0.5477	0.5224	0.5427	70,338	-0.31%
2026-07-22	0.55	0.5749	0.5316	0.5444	409,838	+2.31%
2026-07-21	0.56	0.577	0.5201	0.5321	100,202	-3.15%
2026-07-20	0.6249	0.6249	0.532	0.5494	354,928	-12.66%
2026-07-17	0.59	0.6797	0.57	0.629	897,648	+7.56%
2026-07-16	0.546	0.608	0.54	0.5848	378,769	+0.91%
2026-07-15	0.493	0.5993	0.4707	0.5795	764,376	+19.95%
2026-07-14	0.459	0.4908	0.435	0.4831	188,680	+3.96%
2026-07-13	0.5	0.5103	0.46	0.4647	283,703	-9.24%
2026-07-10	0.5	0.5306	0.4749	0.512	2,319,495	+2.40%
2026-07-09	0.493	0.5445	0.45	0.5	33,290,830	+20.74%
2026-07-08	0.44	0.44	0.413	0.4141	47,533	-2.52%
2026-07-07	0.4298	0.442	0.414	0.4248	59,205	-3.08%
2026-07-06	0.43	0.4408	0.4117	0.4383	110,669	+2.00%
2026-07-02	0.42	0.4499	0.4195	0.4297	76,169	-2.56%
2026-07-01	0.444	0.444	0.4148	0.441	131,970	+0.48%
2026-06-30	0.4185	0.4426	0.4145	0.4389	153,504	+1.74%
2026-06-29	0.392	0.4394	0.392	0.4314	278,420	+10.93%
2026-06-26	0.3752	0.3983	0.37	0.3889	307,411	-2.31%
2026-06-25	0.422	0.4272	0.3818	0.3981	1,127,334	-9.36%
2026-06-24	0.4402	0.4717	0.3905	0.4392	34,342,451	-10.55%
2026-06-23	0.506	0.509	0.4804	0.491	73,128	-1.60%
2026-06-22	0.52	0.525	0.49	0.499	152,520	-4.97%
2026-06-18	0.54	0.5576	0.51	0.5251	229,361	-5.42%
2026-06-17	0.5501	0.6	0.5441	0.5552	311,686	-0.86%
2026-06-16	0.578	0.5932	0.55	0.56	174,359	-3.61%
2026-06-15	0.572	0.5893	0.55	0.581	154,246	-0.50%
2026-06-12	0.5733	0.5865	0.5524	0.5839	127,588	-1.20%
2026-06-11	0.5801	0.6	0.57	0.591	168,820	-0.17%
2026-06-10	0.6	0.6	0.5587	0.592	198,288	-0.84%
2026-06-09	0.595	0.618	0.57	0.597	311,366	+2.40%
2026-06-08	0.606	0.6299	0.5508	0.583	378,243	-5.82%
2026-06-05	0.5784	0.64	0.5784	0.619	390,452	+1.53%
2026-06-04	0.551	0.649	0.5403	0.6097	733,845	+1.79%
2026-06-03	0.6012	0.6073	0.54	0.599	900,037	+1.51%
2026-06-02	0.5982	0.6353	0.5206	0.5901	24,934,315	-13.60%
2026-06-01	0.69	0.7049	0.65	0.683	40,733	-3.12%
2026-05-29	0.73	0.73	0.69	0.705	36,121	-1.41%
2026-05-28	0.6905	0.7219	0.68	0.7151	33,933	+0.72%
2026-05-27	0.715	0.7291	0.68	0.71	62,416	+0.14%
2026-05-26	0.73	0.7361	0.68	0.709	76,923	+1.29%
2026-05-22	0.6912	0.7654	0.6633	0.7	58,724	+0.95%
2026-05-21	0.727	0.727	0.66	0.6934	35,064	-3.68%
2026-05-20	0.705	0.7339	0.6827	0.7199	95,593	-3.24%
2026-05-19	0.7169	0.77	0.6996	0.744	138,734	+6.30%
2026-05-18	0.718	0.7755	0.6999	0.6999	103,272	-4.44%
2026-05-15	0.723	0.75	0.7063	0.7325	30,383	-1.49%
2026-05-14	0.76	0.768	0.725	0.7435	28,688	-2.17%
2026-05-13	0.805	0.805	0.75	0.76	26,446	-0.13%