Agile Content Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	1.79	1.84	1.79	1.83	1.83	1.10%	18,955
Aug 7, 2025	1.84	1.85	1.80	1.81	1.81	-2.16%	58,121
Aug 6, 2025	1.85	1.90	1.83	1.85	1.85	-2.63%	40,297
Aug 5, 2025	1.89	1.90	1.85	1.90	1.90	3.26%	11,430
Aug 4, 2025	1.95	1.95	1.84	1.84	1.84	-5.64%	7,502
Aug 1, 2025	1.95	2.08	1.90	1.95	1.95	-	16,096
Jul 31, 2025	2.00	2.00	1.95	1.95	1.95	-2.50%	2,336
Jul 30, 2025	2.00	2.04	1.96	2.00	2.00	-	2,714
Jul 29, 2025	2.00	2.00	1.96	2.00	2.00	-1.96%	15,905
Jul 28, 2025	2.00	2.08	1.96	2.04	2.04	2.00%	5,172
Jul 25, 2025	2.06	2.10	2.00	2.00	2.00	-2.91%	9,150
Jul 24, 2025	2.06	2.10	2.00	2.06	2.06	-1.90%	20,378
Jul 23, 2025	2.10	2.12	2.08	2.10	2.10	-	1,550
Jul 22, 2025	2.10	2.10	2.10	2.10	2.10	-	150
Jul 21, 2025	2.10	2.14	2.10	2.10	2.10	-	9,461
Jul 18, 2025	2.16	2.20	2.10	2.10	2.10	-4.55%	10,141
Jul 17, 2025	2.16	2.24	2.16	2.20	2.20	1.85%	8,857
Jul 16, 2025	2.24	2.24	2.16	2.16	2.16	-	14,425
Jul 15, 2025	2.16	2.16	2.16	2.16	2.16	-1.82%	4,000
Jul 14, 2025	2.26	2.26	2.20	2.20	2.20	0.92%	5,750
Jul 11, 2025	2.20	2.20	2.18	2.18	2.18	-0.91%	1,250
Jul 10, 2025	2.20	2.20	2.20	2.20	2.20	-	-
Jul 9, 2025	2.24	2.24	2.20	2.20	2.20	-	1,750
Jul 8, 2025	2.20	2.22	2.20	2.20	2.20	-2.65%	2,116
Jul 7, 2025	2.24	2.36	2.20	2.26	2.26	-1.74%	24,752
Jul 4, 2025	2.20	2.30	2.20	2.30	2.30	5.50%	6,715
Jul 3, 2025	2.20	2.28	2.18	2.18	2.18	-0.91%	4,152
Jul 2, 2025	2.28	2.28	2.20	2.20	2.20	-1.79%	2,141
Jul 1, 2025	2.28	2.30	2.24	2.24	2.24	-2.61%	4,299
Jun 30, 2025	2.24	2.34	2.24	2.30	2.30	-1.71%	4,380
Jun 27, 2025	2.30	2.36	2.30	2.34	2.34	3.54%	3,898
Jun 26, 2025	2.26	2.38	2.26	2.26	2.26	-	27,085
Jun 25, 2025	2.22	2.26	2.14	2.26	2.26	1.80%	10,682
Jun 24, 2025	2.20	2.22	2.20	2.22	2.22	-	2,238
Jun 23, 2025	2.22	2.22	2.20	2.22	2.22	-1.77%	4,842
Jun 20, 2025	2.24	2.26	2.24	2.26	2.26	-	66,797
Jun 19, 2025	2.30	2.30	2.24	2.26	2.26	-	110
Jun 18, 2025	2.28	2.28	2.26	2.26	2.26	-0.88%	6,000
Jun 17, 2025	2.28	2.28	2.28	2.28	2.28	-	500
Jun 16, 2025	2.30	2.30	2.28	2.28	2.28	-1.72%	3,515
Jun 13, 2025	2.32	2.32	2.32	2.32	2.32	-	2,916
Jun 12, 2025	2.30	2.32	2.30	2.32	2.32	-	300
Jun 11, 2025	2.32	2.32	2.30	2.32	2.32	0.87%	1,229
Jun 10, 2025	2.34	2.34	2.30	2.30	2.30	-1.71%	1,961
Jun 9, 2025	2.34	2.34	2.34	2.34	2.34	-2.50%	3,300
Jun 6, 2025	2.38	2.40	2.38	2.40	2.40	-	300
Jun 5, 2025	2.38	2.40	2.22	2.40	2.40	0.84%	14,666
Jun 4, 2025	2.40	2.40	2.38	2.38	2.38	-0.83%	1,809
Jun 3, 2025	2.40	2.40	2.40	2.40	2.40	-1.64%	1,684
Jun 2, 2025	2.44	2.44	2.44	2.44	2.44	-1.61%	1,475