AGM Group Holdings, Inc. Class A AGMH
NASDAQ · United States · Technology Services
$0.6842-0.03 (-4.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.71 | -4.42% | $0.74 | $0.78 | $0.70 | 183.60K |
| 2026-09-29 | $0.75 | +1.36% | $0.72 | $0.75 | $0.70 | 25.90K |
| 2026-09-28 | $0.74 | -4.16% | $0.75 | $0.75 | $0.72 | 24.70K |
| 2026-09-25 | $0.77 | +0.65% | $0.78 | $0.78 | $0.73 | 36.40K |
| 2026-09-24 | $0.76 | -2.30% | $0.77 | $0.77 | $0.73 | 133.80K |
| 2026-09-23 | $0.78 | -2.98% | $0.81 | $0.81 | $0.75 | 81.90K |
| 2026-09-22 | $0.81 | +2.03% | $0.78 | $0.81 | $0.75 | 130.40K |
| 2026-09-21 | $0.79 | -4.59% | $0.69 | $0.79 | $0.67 | 1.16M |
| 2026-09-18 | $0.83 | -0.24% | $0.79 | $0.85 | $0.75 | 2.62M |
| 2026-09-17 | $0.83 | +31.54% | $0.62 | $0.96 | $0.48 | 4.42M |
| 2026-09-16 | $0.63 | -16.64% | $0.79 | $0.79 | $0.48 | 363.20K |
| 2026-09-15 | $0.76 | -7.80% | $0.80 | $0.86 | $0.74 | 505.10K |
| 2026-09-14 | $0.82 | -4.31% | $0.92 | $1.40 | $0.74 | 10.46M |
| 2026-09-11 | $0.86 | -2.28% | $0.87 | $0.90 | $0.86 | 9.60K |
| 2026-09-10 | $0.88 | -0.23% | $0.91 | $0.91 | $0.88 | 6.40K |
| 2026-09-09 | $0.88 | -2.87% | $0.90 | $0.92 | $0.88 | 10.40K |
| 2026-09-08 | $0.91 | -1.95% | $0.90 | $0.95 | $0.88 | 9.50K |
| 2026-09-04 | $0.92 | +3.82% | $0.90 | $0.93 | $0.88 | 6.90K |
| 2026-09-03 | $0.89 | -2.63% | $0.91 | $0.95 | $0.88 | 25.30K |
| 2026-09-02 | $0.91 | +1.56% | $0.90 | $0.93 | $0.88 | 15.30K |
| 2026-09-01 | $0.90 | -2.70% | $0.94 | $0.94 | $0.87 | 36.20K |
| 2026-08-31 | $0.93 | -1.60% | $0.96 | $0.97 | $0.91 | 20.80K |
| 2026-08-28 | $0.94 | -1.47% | $1.00 | $1.01 | $0.94 | 12.40K |
| 2026-08-27 | $0.95 | -9.14% | $1.05 | $1.05 | $0.95 | 45.20K |
| 2026-08-26 | $1.05 | -2.78% | $1.05 | $1.09 | $1.03 | 21.30K |
| 2026-08-25 | $1.08 | +2.86% | $1.05 | $1.09 | $1.04 | 16.70K |
| 2026-08-24 | $1.05 | -0.94% | $1.08 | $1.08 | $1.04 | 27.50K |
| 2026-08-21 | $1.06 | 0.00% | $1.10 | $1.10 | $1.05 | 32.40K |
| 2026-08-20 | $1.06 | +1.92% | $1.01 | $1.13 | $1.01 | 99.30K |
| 2026-08-19 | $1.04 | +8.90% | $0.94 | $1.09 | $0.90 | 267.70K |
| 2026-08-18 | $0.95 | -1.55% | $0.99 | $0.99 | $0.94 | 13.20K |
| 2026-08-17 | $0.97 | -1.52% | $0.99 | $0.99 | $0.92 | 21.90K |
| 2026-08-14 | $0.99 | +0.92% | $1.02 | $1.02 | $0.91 | 68.40K |
| 2026-08-13 | $0.98 | -5.24% | $0.96 | $1.06 | $0.96 | 42.50K |
| 2026-08-12 | $1.03 | -5.50% | $1.10 | $1.10 | $0.95 | 299.00K |
| 2026-08-11 | $1.09 | +3.81% | $1.03 | $1.11 | $1.03 | 8.50K |
| 2026-08-10 | $1.05 | -2.78% | $1.07 | $1.10 | $1.04 | 24.40K |
| 2026-08-07 | $1.08 | +4.85% | $1.05 | $1.08 | $1.01 | 43.70K |
| 2026-08-06 | $1.03 | +3.52% | $1.01 | $1.07 | $0.97 | 51.80K |
| 2026-08-05 | $1.00 | +8.51% | $0.93 | $1.01 | $0.90 | 53.10K |
| 2026-08-04 | $0.92 | +10.48% | $0.84 | $0.93 | $0.84 | 31.00K |
| 2026-08-03 | $0.83 | +10.67% | $0.78 | $0.83 | $0.72 | 30.50K |
| 2026-07-31 | $0.75 | -1.57% | $0.78 | $0.79 | $0.71 | 35.30K |
| 2026-07-30 | $0.76 | +5.10% | $0.74 | $0.76 | $0.71 | 45.70K |
| 2026-07-29 | $0.73 | -8.23% | $0.76 | $0.78 | $0.70 | 270.00K |
| 2026-07-28 | $0.79 | -21.78% | $0.98 | $1.01 | $0.74 | 147.30K |
| 2026-07-27 | $1.01 | -8.10% | $1.07 | $1.09 | $0.98 | 89.60K |
| 2026-07-24 | $1.10 | +2.71% | $1.05 | $1.16 | $1.02 | 164.00K |
| 2026-07-23 | $1.07 | +5.94% | $1.01 | $1.09 | $1.01 | 77.50K |
| 2026-07-22 | $1.01 | -1.94% | $1.00 | $1.08 | $1.00 | 8.20K |
| 2026-07-21 | $1.03 | -1.44% | $1.06 | $1.06 | $1.01 | 5.00K |
| 2026-07-20 | $1.04 | +1.46% | $1.03 | $1.09 | $1.03 | 10.70K |
| 2026-07-17 | $1.03 | -4.54% | $1.01 | $1.05 | $0.99 | 19.90K |
| 2026-07-16 | $1.08 | -3.66% | $1.09 | $1.10 | $1.04 | 15.90K |
| 2026-07-15 | $1.12 | +1.82% | $1.09 | $1.16 | $1.06 | 26.80K |
| 2026-07-14 | $1.10 | 0.00% | $1.13 | $1.13 | $1.08 | 9.70K |
| 2026-07-13 | $1.10 | -4.35% | $1.15 | $1.15 | $1.08 | 33.70K |
| 2026-07-10 | $1.15 | +1.77% | $1.12 | $1.18 | $1.11 | 13.80K |
| 2026-07-09 | $1.13 | +5.61% | $1.08 | $1.18 | $1.05 | 26.40K |
| 2026-07-08 | $1.07 | 0.00% | $1.08 | $1.10 | $1.04 | 20.00K |
| 2026-07-07 | $1.07 | -10.08% | $1.18 | $1.19 | $1.04 | 75.40K |
| 2026-07-06 | $1.19 | -4.03% | $1.22 | $1.22 | $1.17 | 25.60K |
| 2026-07-02 | $1.24 | -0.80% | $1.19 | $1.29 | $1.19 | 30.70K |
| 2026-07-01 | $1.25 | +5.04% | $1.22 | $1.25 | $1.18 | 20.90K |
| 2026-06-30 | $1.19 | +8.18% | $1.14 | $1.25 | $1.12 | 271.00K |
| 2026-06-29 | $1.10 | +3.77% | $1.05 | $1.17 | $1.05 | 34.30K |
| 2026-06-26 | $1.06 | +1.92% | $1.07 | $1.18 | $0.99 | 363.80K |
| 2026-06-25 | $1.04 | 0.00% | $1.08 | $1.10 | $1.04 | 22.90K |
| 2026-06-24 | $1.04 | -5.45% | $1.12 | $1.12 | $1.02 | 72.20K |
| 2026-06-23 | $1.10 | -4.35% | $1.15 | $1.16 | $1.06 | 40.60K |
| 2026-06-22 | $1.15 | -2.54% | $1.22 | $1.23 | $1.15 | 46.90K |
| 2026-06-18 | $1.18 | +1.72% | $1.15 | $1.20 | $1.15 | 52.70K |
| 2026-06-17 | $1.16 | -10.08% | $1.27 | $1.30 | $1.16 | 77.10K |
| 2026-06-16 | $1.29 | -4.44% | $1.32 | $1.32 | $1.24 | 40.80K |
| 2026-06-15 | $1.35 | +13.45% | $1.24 | $1.43 | $1.23 | 247.10K |
| 2026-06-12 | $1.19 | -1.65% | $1.21 | $1.30 | $1.15 | 164.90K |
| 2026-06-11 | $1.21 | +11.01% | $1.09 | $1.31 | $1.09 | 338.50K |
| 2026-06-10 | $1.09 | -12.80% | $1.12 | $1.19 | $1.05 | 1.01M |
| 2026-06-09 | $1.25 | +5.93% | $1.25 | $1.41 | $1.15 | 3.81M |
| 2026-06-08 | $1.18 | +11.32% | $1.07 | $1.25 | $1.06 | 367.20K |
| 2026-06-05 | $1.06 | -9.40% | $1.17 | $1.19 | $1.00 | 76.00K |
| 2026-06-04 | $1.17 | -0.85% | $1.17 | $1.22 | $1.15 | 23.90K |
| 2026-06-03 | $1.18 | -3.83% | $1.20 | $1.29 | $1.12 | 54.90K |
| 2026-06-02 | $1.23 | -7.74% | $1.30 | $1.33 | $1.16 | 64.90K |
| 2026-06-01 | $1.33 | -5.67% | $1.39 | $1.39 | $1.26 | 48.40K |
| 2026-05-29 | $1.41 | +3.68% | $1.33 | $1.45 | $1.30 | 148.80K |
| 2026-05-28 | $1.36 | +12.40% | $1.17 | $1.37 | $1.16 | 109.30K |
| 2026-05-27 | $1.21 | -6.20% | $1.25 | $1.30 | $1.20 | 64.40K |
| 2026-05-26 | $1.29 | +16.22% | $1.13 | $1.31 | $1.13 | 127.00K |
| 2026-05-22 | $1.11 | +0.91% | $1.09 | $1.16 | $1.08 | 49.70K |