N2OFF, Inc. (NITO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
NITO Historical Performance
Short-Term Returns
NITO Stock Price Trajectory (2011–2026)
As of May 8, 2026, N2OFF, Inc. (NITO) trades at $5.58, representing a -55.8% return over the past year. The stock has delivered a -99.8% total return over five years (-71.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $15,435.00 on November 17, 2014. From this peak, NITO has corrected -100.0%, currently trading 33% above its 200-day moving average, indicating continued institutional support.
When compared to Basic Materials sector peers AMTX (+140.0% 1Y), GEVO (+88.0% 1Y), and PESI (+26.2% 1Y), NITO has underperformed the peer group average. Compare NITO vs AMTX →
NITO Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.52 | 5.79 | 4.52 | 5.58 | 55K | +22.26% |
| 2026-05-06 | 4.10 | 4.56 | 3.92 | 4.56 | 10K | -1.30% |
| 2026-05-05 | 5.25 | 5.30 | 4.18 | 4.62 | 147K | +1.54% |
| 2026-05-04 | 4.77 | 4.77 | 4.35 | 4.55 | 3K | -1.94% |
| 2026-05-01 | 4.71 | 4.71 | 4.38 | 4.64 | 15K | -2.73% |
| 2026-04-30 | 4.66 | 4.94 | 4.62 | 4.77 | 2K | +1.49% |
| 2026-04-29 | 4.79 | 5.02 | 4.55 | 4.70 | 2K | -0.84% |
| 2026-04-28 | 5.20 | 5.34 | 4.57 | 4.74 | 4K | -2.07% |
| 2026-04-27 | 4.97 | 5.01 | 4.84 | 4.84 | 3K | -3.20% |
| 2026-04-24 | 5.02 | 5.02 | 4.80 | 5.00 | 5K | -0.20% |
| 2026-04-23 | 4.42 | 5.39 | 4.40 | 5.01 | 65K | +8.91% |
| 2026-04-22 | 4.69 | 4.76 | 4.34 | 4.60 | 6K | -2.13% |
| 2026-04-21 | 4.67 | 4.79 | 4.67 | 4.70 | 9K | +0.64% |
| 2026-04-20 | 4.19 | 4.70 | 4.08 | 4.67 | 35K | +13.35% |
| 2026-04-17 | 4.27 | 4.32 | 3.96 | 4.12 | 11K | +3.78% |
| 2026-04-16 | 4.00 | 4.03 | 3.92 | 3.97 | 6K | -0.75% |
| 2026-04-15 | 4.21 | 4.57 | 3.94 | 4.00 | 16K | -4.99% |
| 2026-04-14 | 4.34 | 4.40 | 4.19 | 4.21 | 8K | -0.71% |
| 2026-04-13 | 4.18 | 4.47 | 4.08 | 4.24 | 6K | -0.24% |
| 2026-04-10 | 4.57 | 4.82 | 4.12 | 4.25 | 66K | -8.60% |
| 2026-04-09 | 3.79 | 4.85 | 3.76 | 4.65 | 99K | +25.34% |
| 2026-04-08 | 4.70 | 5.24 | 3.38 | 3.71 | 77K | -11.46% |
| 2026-04-07 | 4.34 | 4.34 | 3.87 | 4.19 | 159K | -1.87% |
| 2026-04-06 | 4.76 | 4.76 | 4.25 | 4.27 | 146K | -6.15% |
| 2026-04-02 | 4.73 | 4.73 | 4.52 | 4.55 | 5K | -1.09% |
| 2026-04-01 | 4.49 | 4.68 | 4.49 | 4.60 | 10K | -0.43% |
| 2026-03-31 | 4.46 | 4.80 | 4.46 | 4.62 | 6K | +5.72% |
| 2026-03-30 | 4.46 | 4.91 | 4.34 | 4.37 | 12K | -3.96% |
| 2026-03-27 | 4.80 | 4.85 | 4.48 | 4.55 | 22K | -4.01% |
| 2026-03-26 | 4.61 | 4.83 | 4.55 | 4.74 | 14K | +3.95% |
See NITO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NITO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NITO vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonNITO — Frequently Asked Questions
Quick answers to the most common questions about buying NITO stock.
How has NITO stock performed recently?
NITO declined -55.8% over the past year, below its 5-year annualized CAGR of -71.9%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is NITO's all-time high price?
N2OFF, Inc. reached $15435.00 on 2014-11-17. The 52-week high is $18.55. Current 1-year return of -55.8% places the stock further from historical peaks.
Where can I download NITO historical price data?
This page provides NITO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.