Agile Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.27	0.32	0.27	0.31	-	16.98%	30,424,743
Jan 28, 2026	0.27	0.27	0.26	0.27	0.27	-	7,774,000
Jan 27, 2026	0.27	0.27	0.26	0.27	0.27	-	5,832,000
Jan 26, 2026	0.26	0.27	0.26	0.27	0.27	6.00%	12,024,000
Jan 23, 2026	0.27	0.27	0.24	0.25	0.25	-5.66%	25,598,000
Jan 22, 2026	0.28	0.28	0.26	0.27	0.27	-5.36%	9,956,177
Jan 21, 2026	0.28	0.29	0.27	0.28	0.28	-	8,580,917
Jan 20, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	4,408,250
Jan 19, 2026	0.30	0.30	0.29	0.29	0.29	-6.56%	7,378,500
Jan 16, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	3,996,400
Jan 15, 2026	0.32	0.33	0.31	0.32	0.32	1.61%	8,588,923
Jan 14, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	5,678,000
Jan 13, 2026	0.31	0.33	0.31	0.31	0.31	1.67%	8,761,944
Jan 12, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	10,932,000
Jan 9, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	3,513,902
Jan 8, 2026	0.29	0.29	0.28	0.29	0.29	-	3,146,347
Jan 7, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	5,000,000
Jan 6, 2026	0.29	0.30	0.28	0.29	0.29	1.79%	4,520,000
Jan 5, 2026	0.28	0.31	0.28	0.28	0.28	1.82%	9,952,000
Jan 2, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	3,174,000
Dec 31, 2025	0.27	0.28	0.27	0.27	0.27	-	1,552,000
Dec 30, 2025	0.28	0.28	0.26	0.27	0.27	-1.82%	6,315,020
Dec 29, 2025	0.29	0.29	0.28	0.28	0.28	-3.51%	3,996,000
Dec 24, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	1,836,000
Dec 23, 2025	0.28	0.29	0.27	0.28	0.28	-	8,212,785
Dec 22, 2025	0.31	0.31	0.28	0.28	0.28	-6.67%	10,413,500
Dec 19, 2025	0.30	0.31	0.30	0.30	0.30	-	5,980,000
Dec 18, 2025	0.30	0.31	0.30	0.30	0.30	-	5,794,001
Dec 17, 2025	0.31	0.31	0.30	0.30	0.30	-	8,344,000
Dec 16, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	8,218,250
Dec 15, 2025	0.32	0.32	0.30	0.30	0.30	-6.35%	12,987,010
Dec 12, 2025	0.32	0.34	0.31	0.32	0.32	3.28%	7,864,800
Dec 11, 2025	0.33	0.33	0.31	0.31	0.31	-7.58%	11,668,110
Dec 10, 2025	0.30	0.35	0.28	0.33	0.33	6.45%	44,861,000
Dec 9, 2025	0.38	0.39	0.30	0.31	0.31	-18.42%	31,576,840
Dec 8, 2025	0.38	0.39	0.38	0.38	0.38	-	6,114,000
Dec 5, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	1,905,555
Dec 4, 2025	0.39	0.39	0.38	0.39	0.39	-	1,426,299
Dec 3, 2025	0.39	0.39	0.38	0.39	0.39	-2.53%	5,122,435
Dec 2, 2025	0.40	0.40	0.39	0.40	0.40	-	1,344,000
Dec 1, 2025	0.40	0.40	0.39	0.40	0.40	-	3,123,285
Nov 28, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	3,182,000
Nov 27, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	14,545,040
Nov 26, 2025	0.41	0.41	0.40	0.40	0.40	-1.25%	1,334,000
Nov 25, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	890,000
Nov 24, 2025	0.40	0.41	0.40	0.41	0.41	2.53%	816,000
Nov 21, 2025	0.41	0.41	0.40	0.40	0.40	-3.66%	5,174,000
Nov 20, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	3,924,000
Nov 19, 2025	0.40	0.41	0.40	0.40	0.40	-	1,538,000
Nov 18, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	4,640,000