Agile Content Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	2.06	2.06	2.06	2.06	2.06	4.04%	2,428
Feb 25, 2026	2.10	2.10	1.98	1.98	1.98	-9.17%	14,736
Feb 24, 2026	2.18	2.18	2.18	2.18	2.18	-	-
Feb 23, 2026	2.18	2.18	2.18	2.18	2.18	-	500
Feb 20, 2026	2.10	2.18	2.06	2.18	2.18	-	2,152
Feb 19, 2026	2.18	2.18	2.18	2.18	2.18	-	-
Feb 18, 2026	2.18	2.18	2.10	2.18	2.18	-	8
Feb 17, 2026	2.18	2.18	2.18	2.18	2.18	-	-
Feb 16, 2026	2.18	2.18	2.18	2.18	2.18	0.93%	3,810
Feb 13, 2026	2.16	2.16	2.16	2.16	2.16	-	11
Feb 12, 2026	2.10	2.10	2.10	2.16	2.16	-	100
Feb 11, 2026	2.10	2.10	2.10	2.16	2.16	-	125
Feb 10, 2026	2.06	2.16	2.06	2.16	2.16	4.85%	1,006
Feb 9, 2026	2.06	2.06	2.06	2.06	2.06	-	4
Feb 6, 2026	2.06	2.06	2.06	2.06	2.06	-	401
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