AGM Group Holdings Inc. - AGMH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.33	2.21	2.21	2.33	2.16	26,097
August 14, 2025	2.25	2.3	2.3	2.41	2.25	77,873
August 13, 2025	2.21	2.25	2.25	2.27	2.18	31,220
August 12, 2025	2.25	2.22	2.22	2.27	2.13	40,497
August 11, 2025	2.18	2.21	2.21	2.27	2.13	47,943
August 08, 2025	2.1	2.2	2.2	2.29	2.1	21,460
August 07, 2025	2.07	2.15	2.15	2.24	2.05	57,162
August 06, 2025	2.16	2.11	2.11	2.25	2.02	41,302
August 05, 2025	2.28	2.23	2.23	2.34	2.17	40,911
August 04, 2025	2.01	2.2	2.2	2.33	1.97	88,909
August 01, 2025	2.01	1.97	1.97	2.17	1.91	77,662
July 31, 2025	2.11	2.12	2.12	2.3	2.11	65,706
July 30, 2025	2.35	2.2	2.2	2.39	2.2	135,664
July 29, 2025	2.31	2.3	2.3	2.59	2.3	250,691
July 28, 2025	2.43	2.34	2.34	2.49	2.3	90,189
July 25, 2025	2.48	2.45	2.45	2.5	2.43	64,950
July 24, 2025	2.59	2.47	2.47	2.67	2.33	305,462
July 23, 2025	2.52	2.6	2.6	2.64	2.52	50,691
July 22, 2025	2.58	2.54	2.54	2.63	2.51	67,200
July 21, 2025	2.68	2.52	2.52	2.79	2.4	315,419
July 18, 2025	2.81	2.85	2.85	3.13	2.78	178,706
July 17, 2025	2.84	2.81	2.81	2.93	2.75	107,741
July 16, 2025	2.83	2.88	2.88	2.98	2.68	143,380
July 15, 2025	2.9	2.83	2.83	2.96	2.8	201,036
July 14, 2025	3.05	3	3	3.09	2.76	367,000
July 11, 2025	2.99	2.97	2.97	3.21	2.79	1.84M
July 10, 2025	2.79	2.95	2.95	2.95	2.66	265,620
July 09, 2025	2.87	2.74	2.74	3.1	2.65	316,603
July 08, 2025	2.4	2.71	2.71	2.74	2.4	237,700
July 07, 2025	2.66	2.49	2.49	2.66	2.49	263,972
July 03, 2025	2.52	2.59	2.59	2.72	2.42	344,940
July 02, 2025	2.39	2.55	2.55	2.65	2.38	265,546
July 01, 2025	2.33	2.38	2.38	2.6	2.33	219,097
June 30, 2025	2.19	2.33	2.33	2.45	2.16	241,646
June 27, 2025	2.42	2.19	2.19	2.42	2.17	102,059
June 26, 2025	2.19	2.42	2.42	2.59	2.06	330,274
June 25, 2025	2.25	2.22	2.22	2.29	2.17	173,546
June 24, 2025	2.22	2.23	2.23	2.38	2.17	385,966
June 23, 2025	2.59	2.34	2.34	2.59	2.3	2.16M
June 20, 2025	2.35	2.31	2.31	2.6	2.17	4.19M
June 18, 2025	2.3	2.37	2.37	2.43	2.3	132,603
June 17, 2025	2.41	2.23	2.23	2.41	2.15	136,533
June 16, 2025	2.55	2.45	2.45	2.6	1.65	515,300
June 13, 2025	2.78	2.52	2.52	2.87	2.52	104,779
June 12, 2025	2.83	2.91	2.91	3.03	2.75	139,402
June 11, 2025	2.94	2.88	2.88	3.08	2.8	196,267
June 10, 2025	3.1	3.08	3.08	3.16	2.92	170,444
June 09, 2025	3.08	3.14	3.14	3.19	2.85	362,800
June 06, 2025	3.18	3.11	3.11	3.3	2.92	334,469
June 05, 2025	3.93	3.01	3.01	4.14	2.96	954,244
June 04, 2025	2.8	3.76	3.76	4.93	2.7	4.63M
June 03, 2025	2.75	2.81	2.81	3.11	2.11	886,117
June 02, 2025	3.07	2.83	2.83	3.3	2.82	7.47M
May 30, 2025	3.27	3	3	3.34	2.75	12.39M
May 29, 2025	3.6	3.4	3.4	3.64	3.3	10.7M
May 28, 2025	3.6	3.59	3.59	3.87	3.57	11.51M
May 27, 2025	3.53	3.62	3.62	3.89	3.51	18.89M
May 23, 2025	3.61	3.53	3.53	3.88	3.29	22.21M
May 22, 2025	3.66	3.71	3.71	3.9	3.64	12.84M
May 21, 2025	4.12	3.8	3.8	4.12	3.6	15.8M

AGM Group Holdings Inc. (AGMH) NASDAQ