Agile Content Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.10	2.10	2.06	2.06	2.06	-1.90%	2,186
Feb 4, 2026	2.10	2.10	2.10	2.10	2.10	-1.87%	1,000
Feb 3, 2026	2.14	2.14	2.14	2.14	2.14	-	-
Feb 2, 2026	2.10	2.16	2.08	2.14	2.14	2.88%	2,001
Jan 30, 2026	2.10	2.14	2.06	2.08	2.08	-0.95%	3,602
Jan 29, 2026	2.12	2.12	2.06	2.10	2.10	-0.94%	7,666
Jan 28, 2026	2.12	2.12	2.12	2.12	2.12	-	-
Jan 27, 2026	2.02	2.18	2.02	2.12	2.12	6.00%	8,549
Jan 26, 2026	2.02	2.08	2.00	2.00	2.00	-0.99%	9,138
Jan 23, 2026	2.02	2.02	2.02	2.02	2.02	-	6,388
Jan 22, 2026	2.02	2.02	2.02	2.02	2.02	2.02%	2,778
Jan 21, 2026	2.08	2.08	1.97	1.98	1.98	-6.60%	9,927
Jan 20, 2026	2.10	2.20	2.10	2.12	2.12	-2.75%	9,442
Jan 19, 2026	2.18	2.20	2.18	2.18	2.18	-0.91%	11,819
Jan 16, 2026	2.20	2.20	2.18	2.20	2.20	0.92%	34,012
Jan 15, 2026	2.18	2.20	2.18	2.18	2.18	-0.91%	70,228
Jan 14, 2026	2.20	2.20	2.18	2.20	2.20	-	134,913
Jan 13, 2026	2.20	2.20	2.18	2.20	2.20	0.92%	119,292
Jan 12, 2026	2.20	2.20	2.18	2.18	2.18	-0.91%	27,940
Jan 9, 2026	2.20	2.20	2.16	2.20	2.20	-	28,197
Jan 8, 2026	2.18	2.20	2.16	2.20	2.20	-	32,393
Jan 7, 2026	2.16	2.20	2.16	2.20	2.20	1.85%	4,886
Jan 6, 2026	2.20	2.20	2.16	2.16	2.16	-0.92%	10,756
Jan 5, 2026	2.18	2.18	2.18	2.18	2.18	-0.91%	2,900
Jan 2, 2026	2.16	2.20	2.16	2.20	2.20	0.92%	7,507
Dec 31, 2025	2.16	2.18	2.16	2.18	2.18	-0.91%	13,077
Dec 30, 2025	2.16	2.20	2.16	2.20	2.20	0.92%	54,282
Dec 29, 2025	2.16	2.18	2.16	2.18	2.18	-0.91%	54,072
Dec 24, 2025	2.18	2.20	2.18	2.20	2.20	0.92%	17,201
Dec 23, 2025	2.18	2.18	2.16	2.18	2.18	-0.91%	67,481
Dec 22, 2025	2.18	2.20	2.18	2.20	2.20	0.92%	67,410
Dec 19, 2025	2.16	2.20	2.16	2.18	2.18	-	128,149
Dec 18, 2025	2.16	2.18	2.16	2.18	2.18	-	147,416
Dec 17, 2025	2.18	2.18	2.16	2.18	2.18	0.93%	36,241
Dec 16, 2025	2.20	2.20	2.14	2.16	2.16	-1.82%	51,129
Dec 15, 2025	2.06	2.50	2.06	2.20	2.20	27.17%	240,471
Dec 12, 2025	1.76	1.78	1.73	1.73	1.73	-2.26%	4,283
Dec 11, 2025	1.68	1.77	1.65	1.77	1.77	4.12%	11,432
Dec 10, 2025	1.66	1.70	1.66	1.70	1.70	-1.16%	780
Dec 9, 2025	1.70	1.72	1.68	1.72	1.72	1.18%	11,500
Dec 8, 2025	1.70	1.70	1.68	1.70	1.70	-	8,014
Dec 5, 2025	1.74	1.77	1.70	1.70	1.70	-2.30%	26,015
Dec 4, 2025	1.76	1.79	1.74	1.74	1.74	-1.14%	49,712
Dec 3, 2025	1.83	1.84	1.76	1.76	1.76	-0.56%	14,721
Dec 2, 2025	1.80	1.92	1.76	1.77	1.77	0.57%	49,358
Dec 1, 2025	1.89	1.94	1.75	1.76	1.76	-6.88%	36,391
Nov 28, 2025	1.76	1.89	1.76	1.89	1.89	8.00%	28,951
Nov 27, 2025	1.61	1.75	1.61	1.75	1.75	7.36%	115,679
Nov 26, 2025	1.55	1.64	1.55	1.63	1.63	3.82%	36,865
Nov 25, 2025	1.60	1.65	1.50	1.57	1.57	0.64%	79,422