Agencia Comercial Spirits Ltd. Class A AGCC
NASDAQ · United States · Distribution Services
$15.43+0.88 (+6.05%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15.43 | +6.05% | $15.43 | $15.43 | $15.43 | 3.14K |
| 2026-09-30 | $14.55 | +0.34% | $14.30 | $15.00 | $14.18 | 10.40K |
| 2026-09-29 | $14.50 | +2.11% | $15.00 | $15.50 | $14.00 | 16.60K |
| 2026-09-28 | $14.20 | -5.33% | $14.85 | $15.07 | $13.88 | 21.00K |
| 2026-09-25 | $15.00 | +0.70% | $14.81 | $15.49 | $14.79 | 22.40K |
| 2026-09-24 | $14.90 | +4.82% | $14.59 | $14.90 | $14.58 | 1.30K |
| 2026-09-23 | $14.21 | +1.50% | $14.00 | $14.25 | $13.81 | 5.80K |
| 2026-09-22 | $14.00 | +2.94% | $13.57 | $14.04 | $13.57 | 8.00K |
| 2026-09-21 | $13.60 | +3.34% | $13.55 | $14.30 | $13.55 | 10.00K |
| 2026-09-18 | $13.16 | +4.94% | $13.15 | $13.80 | $12.90 | 25.00K |
| 2026-09-17 | $12.54 | -6.21% | $13.84 | $13.89 | $11.19 | 121.60K |
| 2026-09-16 | $13.37 | +1.67% | $13.90 | $13.90 | $13.18 | 95.60K |
| 2026-09-15 | $13.15 | -5.73% | $13.71 | $13.89 | $13.15 | 4.00K |
| 2026-09-14 | $13.95 | +1.82% | $14.44 | $14.44 | $13.85 | 4.30K |
| 2026-09-11 | $13.70 | +0.44% | $14.00 | $14.00 | $13.70 | 5.70K |
| 2026-09-10 | $13.64 | -3.54% | $13.90 | $14.21 | $13.64 | 3.30K |
| 2026-09-09 | $14.14 | +3.44% | $13.68 | $14.19 | $13.68 | 3.60K |
| 2026-09-08 | $13.67 | -5.27% | $14.50 | $14.50 | $13.18 | 3.10K |
| 2026-09-04 | $14.43 | -1.10% | $14.50 | $14.95 | $14.40 | 8.40K |
| 2026-09-03 | $14.59 | -0.82% | $15.00 | $15.00 | $14.45 | 4.50K |
| 2026-09-02 | $14.71 | +1.34% | $14.69 | $14.85 | $14.52 | 4.40K |
| 2026-09-01 | $14.52 | -0.99% | $14.59 | $14.97 | $14.37 | 4.10K |
| 2026-08-31 | $14.66 | -1.28% | $14.71 | $15.05 | $14.66 | 6.60K |
| 2026-08-28 | $14.85 | +2.20% | $14.75 | $15.50 | $14.62 | 19.40K |
| 2026-08-27 | $14.53 | +0.90% | $14.70 | $14.76 | $14.53 | 12.50K |
| 2026-08-26 | $14.40 | +0.56% | $15.10 | $15.10 | $14.39 | 16.80K |
| 2026-08-25 | $14.32 | -3.24% | $14.90 | $15.20 | $14.32 | 16.70K |
| 2026-08-24 | $14.80 | +1.16% | $14.90 | $15.00 | $14.70 | 20.80K |
| 2026-08-21 | $14.63 | +2.16% | $14.80 | $14.85 | $14.60 | 6.20K |
| 2026-08-20 | $14.32 | -1.72% | $14.50 | $14.98 | $14.32 | 12.30K |
| 2026-08-19 | $14.57 | +0.48% | $14.75 | $14.75 | $14.57 | 1.60K |
| 2026-08-18 | $14.50 | +1.19% | $14.57 | $14.70 | $14.50 | 6.70K |
| 2026-08-17 | $14.33 | -1.85% | $14.51 | $14.70 | $14.02 | 26.20K |
| 2026-08-14 | $14.60 | -1.48% | $14.80 | $14.95 | $14.60 | 57.70K |
| 2026-08-13 | $14.82 | -0.60% | $14.96 | $15.24 | $14.80 | 70.30K |
| 2026-08-12 | $14.91 | -0.67% | $15.08 | $15.16 | $14.88 | 79.30K |
| 2026-08-11 | $15.01 | -1.51% | $15.29 | $15.81 | $14.96 | 57.00K |
| 2026-08-10 | $15.24 | +0.13% | $15.22 | $15.60 | $15.00 | 109.40K |
| 2026-08-07 | $15.22 | +1.94% | $15.05 | $15.28 | $14.89 | 78.60K |
| 2026-08-06 | $14.93 | -0.86% | $15.17 | $15.30 | $14.80 | 66.50K |
| 2026-08-05 | $15.06 | -0.43% | $15.07 | $15.27 | $14.86 | 51.70K |
| 2026-08-04 | $15.13 | +0.83% | $15.03 | $15.23 | $14.90 | 54.60K |
| 2026-08-03 | $15.00 | -1.32% | $15.41 | $15.65 | $14.65 | 81.30K |
| 2026-07-31 | $15.20 | +0.26% | $15.06 | $15.32 | $14.90 | 58.60K |
| 2026-07-30 | $15.16 | +0.26% | $16.13 | $16.13 | $14.80 | 72.50K |
| 2026-07-29 | $15.12 | +0.03% | $14.80 | $15.50 | $14.75 | 113.20K |
| 2026-07-28 | $15.11 | -0.92% | $15.30 | $16.20 | $14.50 | 239.30K |
| 2026-07-27 | $15.26 | +2.31% | $15.35 | $15.39 | $15.00 | 100.10K |
| 2026-07-24 | $14.91 | -0.67% | $14.80 | $15.28 | $14.78 | 39.80K |
| 2026-07-23 | $15.01 | -2.85% | $15.11 | $15.11 | $14.81 | 40.90K |
| 2026-07-22 | $15.45 | +2.86% | $15.20 | $15.45 | $14.98 | 51.00K |
| 2026-07-21 | $15.02 | -2.40% | $15.60 | $15.60 | $14.54 | 66.10K |
| 2026-07-20 | $15.39 | -0.71% | $14.62 | $15.90 | $14.62 | 42.50K |
| 2026-07-17 | $15.50 | +3.61% | $14.82 | $15.60 | $14.82 | 58.10K |
| 2026-07-16 | $14.96 | -4.26% | $15.20 | $15.57 | $14.96 | 59.60K |
| 2026-07-15 | $15.63 | +4.17% | $15.07 | $15.75 | $14.79 | 24.70K |
| 2026-07-14 | $15.00 | +5.71% | $14.13 | $15.38 | $14.13 | 35.60K |
| 2026-07-13 | $14.19 | -11.81% | $16.20 | $16.50 | $14.19 | 46.00K |
| 2026-07-10 | $16.09 | +5.99% | $15.18 | $16.15 | $15.04 | 46.90K |
| 2026-07-09 | $15.18 | +0.66% | $15.18 | $15.47 | $14.68 | 12.20K |
| 2026-07-08 | $15.08 | -0.13% | $15.23 | $15.45 | $14.92 | 39.40K |
| 2026-07-07 | $15.10 | -2.45% | $15.33 | $15.40 | $14.81 | 31.80K |
| 2026-07-06 | $15.48 | +4.59% | $15.54 | $15.54 | $15.03 | 24.40K |
| 2026-07-02 | $14.80 | -2.66% | $14.82 | $15.40 | $14.80 | 35.70K |
| 2026-07-01 | $15.20 | +0.43% | $14.95 | $15.73 | $14.90 | 40.00K |
| 2026-06-30 | $15.14 | +0.87% | $15.00 | $15.33 | $15.00 | 28.60K |
| 2026-06-29 | $15.01 | +0.74% | $14.92 | $15.55 | $14.92 | 41.80K |
| 2026-06-26 | $14.90 | -1.32% | $15.24 | $15.48 | $14.90 | 36.10K |
| 2026-06-25 | $15.10 | +0.40% | $15.30 | $16.50 | $14.90 | 106.40K |
| 2026-06-24 | $15.04 | +2.73% | $15.21 | $16.61 | $14.80 | 47.50K |
| 2026-06-23 | $14.64 | -6.03% | $15.35 | $15.35 | $14.64 | 26.10K |
| 2026-06-22 | $15.58 | -0.13% | $15.59 | $15.96 | $14.90 | 48.30K |
| 2026-06-18 | $15.60 | -0.73% | $15.72 | $15.72 | $14.36 | 30.60K |
| 2026-06-17 | $15.72 | +17.54% | $13.49 | $16.17 | $13.49 | 38.70K |
| 2026-06-16 | $13.37 | -5.48% | $13.99 | $14.48 | $13.24 | 81.10K |
| 2026-06-15 | $14.15 | -1.77% | $14.41 | $14.57 | $13.80 | 56.50K |
| 2026-06-12 | $14.40 | -0.96% | $14.50 | $14.71 | $14.30 | 14.70K |
| 2026-06-11 | $14.54 | -3.32% | $15.06 | $15.20 | $14.50 | 30.00K |
| 2026-06-10 | $15.04 | -1.05% | $14.81 | $15.40 | $14.52 | 20.40K |
| 2026-06-09 | $15.20 | +2.01% | $14.71 | $16.00 | $14.12 | 75.50K |
| 2026-06-08 | $14.90 | -1.13% | $15.84 | $16.53 | $14.90 | 29.00K |
| 2026-06-05 | $15.07 | -0.92% | $15.29 | $15.29 | $14.95 | 47.60K |
| 2026-06-04 | $15.21 | -3.55% | $15.97 | $15.97 | $14.04 | 27.70K |
| 2026-06-03 | $15.77 | -4.42% | $16.50 | $17.20 | $15.55 | 98.10K |
| 2026-06-02 | $16.50 | -2.88% | $17.00 | $17.70 | $16.50 | 13.80K |
| 2026-06-01 | $16.99 | -5.56% | $17.60 | $17.85 | $16.80 | 19.50K |
| 2026-05-29 | $17.99 | +5.08% | $17.12 | $18.75 | $17.00 | 22.00K |
| 2026-05-28 | $17.12 | -7.26% | $18.70 | $19.00 | $16.29 | 20.30K |
| 2026-05-27 | $18.46 | +6.34% | $18.00 | $18.46 | $17.60 | 19.60K |
| 2026-05-26 | $17.36 | +0.70% | $17.55 | $18.33 | $17.00 | 7.50K |