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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2025	0.04	0.05	0.05	0.05	0.04	8.43M
April 02, 2025	0.05	0.05	0.05	0.06	0.05	93.92M
April 01, 2025	0.05	0.04	0.04	0.05	0.04	12.85M
March 31, 2025	0.05	0.05	0.05	0.06	0.04	16.51M
March 28, 2025	0.08	0.06	0.06	0.08	0.06	40.45M
March 27, 2025	0.08	0.09	0.09	0.09	0.08	70.97M
March 26, 2025	0.07	0.08	0.08	0.08	0.07	48.31M
March 25, 2025	0.07	0.07	0.07	0.07	0.06	16.89M
March 24, 2025	0.07	0.07	0.07	0.08	0.07	38.72M
March 21, 2025	0.07	0.07	0.07	0.07	0.06	35.4M
March 20, 2025	0.08	0.08	0.08	0.09	0.07	158.67M
March 19, 2025	0.07	0.07	0.07	0.07	0.06	31.39M
March 18, 2025	0.07	0.07	0.07	0.07	0.06	40.38M
March 17, 2025	0.11	0.11	0.11	0.11	0.1	22.83M
March 14, 2025	0.11	0.11	0.11	0.14	0.11	12.58M
March 13, 2025	0.11	0.11	0.11	0.12	0.11	4.33M
March 12, 2025	0.13	0.12	0.12	0.13	0.12	6.31M
March 11, 2025	0.13	0.14	0.14	0.15	0.13	13.1M
March 10, 2025	0.15	0.13	0.13	0.15	0.12	16.76M
March 07, 2025	0.18	0.16	0.16	0.19	0.14	42.47M
March 06, 2025	0.19	0.22	0.22	0.29	0.19	684.98M
March 05, 2025	0.1	0.1	0.1	0.11	0.09	5.99M
March 04, 2025	0.11	0.11	0.11	0.11	0.08	44.51M
March 03, 2025	0.15	0.13	0.13	0.17	0.13	9.47M
February 28, 2025	0.47	0.33	0.33	0.51	0.32	1.64M
February 27, 2025	0.55	0.48	0.48	0.55	0.47	67,239
February 26, 2025	0.5	0.5	0.5	0.53	0.46	151,036
February 25, 2025	0.59	0.55	0.55	0.62	0.5	20,435
February 24, 2025	0.7	0.62	0.62	0.73	0.6	65,300
February 21, 2025	0.84	0.69	0.69	0.87	0.69	37,920
February 20, 2025	0.78	0.79	0.79	0.8	0.76	6,800
February 19, 2025	0.78	0.78	0.78	0.79	0.78	10,500
February 18, 2025	0.78	0.75	0.75	0.78	0.7	13,600
February 14, 2025	0.82	0.79	0.79	0.87	0.79	55,019
February 13, 2025	0.8	0.83	0.83	0.85	0.73	7,948
February 12, 2025	0.76	0.8	0.8	0.86	0.76	34,239
February 11, 2025	0.78	0.76	0.76	0.78	0.76	50,006
February 10, 2025	0.8	0.78	0.78	0.8	0.75	58,901
February 07, 2025	0.83	0.8	0.8	0.83	0.77	50,200
February 06, 2025	0.84	0.83	0.83	0.84	0.82	42,500
February 05, 2025	0.85	0.83	0.83	0.85	0.82	17,601
February 04, 2025	0.89	0.85	0.85	0.9	0.84	62,094
February 03, 2025	0.87	0.86	0.86	0.88	0.84	35,200
January 31, 2025	0.89	0.89	0.89	0.89	0.87	73,207
January 30, 2025	0.97	0.87	0.87	0.97	0.87	31,000
January 29, 2025	1	0.97	0.97	1.01	0.97	57,800
January 28, 2025	1.03	1.06	1.06	1.07	1.01	58,886
January 27, 2025	1.3	1.05	1.05	1.35	0.9	226,900
January 24, 2025	1.4	1.36	1.36	1.42	1.32	10,103
January 23, 2025	1.43	1.35	1.35	1.43	1.35	9,526
January 22, 2025	1.4	1.45	1.45	1.5	1.39	56,437
January 21, 2025	1.34	1.4	1.4	1.4	1.22	76,244
January 17, 2025	1.24	1.28	1.28	1.38	1.24	91,500
January 16, 2025	1.28	1.24	1.24	1.29	1.24	9,548
January 15, 2025	1.27	1.24	1.24	1.33	1.22	7,800
January 14, 2025	1.28	1.28	1.28	1.35	1.25	64,009
January 13, 2025	1.36	1.33	1.33	1.42	1.3	4,243
January 10, 2025	1.37	1.34	1.34	1.39	1.34	3,000
January 08, 2025	1.33	1.37	1.37	1.37	1.33	2,206
January 07, 2025	1.36	1.32	1.32	1.42	1.32	4,725

AGM Group Holdings Inc. (AGMH) NASDAQ