AGM Group Holdings Inc. (AGMH) NASDAQ
0.91
-0.0307(-3.26%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.91
-0.0307(-3.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 0.94 | 0.91 | 0.91 | 0.94 | 0.9 | 18,142 |
| March 26, 2026 | 0.96 | 0.94 | 0.94 | 0.98 | 0.93 | 34,504 |
| March 25, 2026 | 0.99 | 0.98 | 0.98 | 0.99 | 0.96 | 41,386 |
| March 24, 2026 | 1.04 | 1 | 1 | 1.12 | 0.95 | 144,130 |
| March 23, 2026 | 1.11 | 1.04 | 1.04 | 1.11 | 1.02 | 33,142 |
| March 20, 2026 | 1.12 | 1.06 | 1.06 | 1.16 | 1.05 | 50,206 |
| March 19, 2026 | 1.2 | 1.18 | 1.18 | 1.22 | 1.12 | 22,828 |
| March 18, 2026 | 1.29 | 1.19 | 1.19 | 1.29 | 1.17 | 27,317 |
| March 17, 2026 | 1.22 | 1.27 | 1.27 | 1.36 | 1.22 | 52,338 |
| March 16, 2026 | 1.17 | 1.21 | 1.21 | 1.22 | 1.15 | 23,051 |
| March 13, 2026 | 1.18 | 1.16 | 1.16 | 1.2 | 1.16 | 17,739 |
| March 12, 2026 | 1.21 | 1.14 | 1.14 | 1.28 | 1.12 | 127,406 |
| March 11, 2026 | 1.2 | 1.19 | 1.19 | 1.25 | 1.17 | 12,250 |
| March 10, 2026 | 1.2 | 1.2 | 1.2 | 1.26 | 1.17 | 17,770 |
| March 09, 2026 | 1.25 | 1.21 | 1.21 | 1.26 | 1.18 | 16,000 |
| March 06, 2026 | 1.32 | 1.25 | 1.25 | 1.33 | 1.24 | 25,420 |
| March 05, 2026 | 1.28 | 1.28 | 1.28 | 1.31 | 1.27 | 12,950 |
| March 04, 2026 | 1.3 | 1.27 | 1.27 | 1.3 | 1.24 | 25,633 |
| March 03, 2026 | 1.31 | 1.28 | 1.28 | 1.33 | 1.23 | 37,654 |
| March 02, 2026 | 1.36 | 1.33 | 1.33 | 1.36 | 1.3 | 26,300 |
| February 27, 2026 | 1.42 | 1.36 | 1.36 | 1.42 | 1.33 | 18,800 |
| February 26, 2026 | 1.42 | 1.42 | 1.42 | 1.46 | 1.33 | 39,323 |
| February 25, 2026 | 1.36 | 1.42 | 1.42 | 1.45 | 1.35 | 37,641 |
| February 24, 2026 | 1.33 | 1.31 | 1.31 | 1.35 | 1.31 | 15,303 |
| February 23, 2026 | 1.36 | 1.33 | 1.33 | 1.39 | 1.33 | 35,510 |
| February 20, 2026 | 1.42 | 1.4 | 0 | 1.47 | 1.38 | 33,726 |
| February 19, 2026 | 1.47 | 1.47 | 0 | 1.48 | 1.39 | 37,000 |
| February 18, 2026 | 1.46 | 1.46 | 0 | 1.49 | 1.31 | 177,410 |
| February 17, 2026 | 1.37 | 1.42 | 0 | 1.46 | 1.35 | 48,608 |
| February 13, 2026 | 1.34 | 1.38 | 0 | 1.4 | 1.3 | 24,302 |
| February 12, 2026 | 1.45 | 1.37 | 0 | 1.47 | 1.33 | 48,285 |
| February 11, 2026 | 1.45 | 1.45 | 0 | 1.49 | 1.43 | 30,500 |
| February 10, 2026 | 1.45 | 1.49 | 0 | 1.51 | 1.41 | 34,227 |
| February 09, 2026 | 1.47 | 1.46 | 0 | 1.49 | 1.4 | 29,309 |
| February 06, 2026 | 1.42 | 1.48 | 0 | 1.53 | 1.38 | 52,600 |
| February 05, 2026 | 1.57 | 1.43 | 0 | 1.57 | 1.37 | 576,300 |
| February 04, 2026 | 1.6 | 1.64 | 0 | 1.64 | 1.51 | 33,713 |
| February 03, 2026 | 1.7 | 1.6 | 0 | 1.73 | 1.51 | 119,100 |
| February 02, 2026 | 1.72 | 1.68 | 0 | 1.72 | 1.61 | 44,502 |
| January 30, 2026 | 1.77 | 1.72 | 0 | 1.81 | 1.68 | 98,868 |
| January 29, 2026 | 1.8 | 1.76 | 0 | 1.83 | 1.72 | 76,321 |
| January 28, 2026 | 1.77 | 1.84 | 0 | 1.89 | 1.73 | 79,007 |
| January 27, 2026 | 1.81 | 1.79 | 0 | 1.85 | 1.71 | 79,500 |
| January 26, 2026 | 2.22 | 1.81 | 0 | 2.22 | 1.63 | 567,200 |
| January 23, 2026 | 2.07 | 2.14 | 0 | 2.15 | 2.04 | 5.28M |
| January 22, 2026 | 2 | 2.04 | 0 | 2.09 | 1.97 | 23,791 |
| January 21, 2026 | 2.02 | 1.97 | 0 | 2.04 | 1.95 | 26,200 |
| January 20, 2026 | 2.08 | 2.01 | 0 | 2.13 | 2 | 43,739 |
| January 16, 2026 | 2.01 | 2.08 | 0 | 2.22 | 2.01 | 70,300 |
| January 15, 2026 | 2 | 2 | 0 | 2.06 | 1.99 | 12,211 |
| January 14, 2026 | 1.99 | 1.99 | 0 | 2.07 | 1.99 | 23,603 |
| January 13, 2026 | 2.06 | 1.99 | 0 | 2.07 | 1.93 | 74,059 |
| January 12, 2026 | 2.04 | 2.09 | 0 | 2.16 | 2.04 | 26,488 |
| January 09, 2026 | 2.17 | 2.04 | 0 | 2.17 | 2 | 28,337 |
| January 08, 2026 | 2.14 | 2.16 | 0 | 2.25 | 2.11 | 38,109 |
| January 07, 2026 | 2.27 | 2.11 | 0 | 2.3 | 2.11 | 28,566 |
| January 06, 2026 | 2.38 | 2.27 | 0 | 2.45 | 2.2 | 34,705 |
| January 05, 2026 | 2.01 | 2.34 | 0 | 2.5 | 2.01 | 110,371 |
| January 02, 2026 | 1.93 | 1.98 | 0 | 2.05 | 1.92 | 22,800 |
| December 31, 2025 | 1.99 | 1.97 | 0 | 2.09 | 1.95 | 24,800 |