Agile Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	6,170,000
Feb 26, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	10,037,000
Feb 25, 2026	0.30	0.31	0.29	0.30	0.30	1.72%	3,668,000
Feb 24, 2026	0.29	0.30	0.28	0.29	0.29	-	2,204,000
Feb 23, 2026	0.28	0.30	0.28	0.29	0.29	5.45%	5,436,000
Feb 20, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	4,532,000
Feb 16, 2026	0.30	0.30	0.28	0.29	0.29	-	1,164,000
Feb 13, 2026	0.29	0.30	0.29	0.29	0.29	-3.39%	1,379,220
Feb 12, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	1,898,750
Feb 11, 2026	0.30	0.31	0.29	0.30	0.30	3.45%	6,245,662
Feb 10, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	4,231,232
Feb 9, 2026	0.31	0.32	0.30	0.30	0.30	-	7,370,000
Feb 6, 2026	0.30	0.31	0.29	0.30	0.30	-	5,441,329
Feb 5, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	3,072,000
Feb 4, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	4,948,000
Feb 3, 2026	0.28	0.29	0.27	0.28	0.28	1.82%	4,587,310
Feb 2, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	8,908,000
Jan 30, 2026	0.31	0.31	0.29	0.29	0.29	-6.56%	13,476,000
Jan 29, 2026	0.27	0.32	0.27	0.31	0.31	15.09%	40,261,740
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