Angstrom Technologies, Inc. (AGTT)
OTCMKTS · Delayed Price · Currency is USD
0.1600
0.00 (0.00%)
At close: Nov 3, 2026
Angstrom Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.54% | 2,488 |
| Oct 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 28,000 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 10,000 |
| Oct 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 4.19% | 28,000 |
| Oct 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 1,400 |
| Oct 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.67% | 15,000 |
| Oct 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 7,000 |
| Oct 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 10,000 |
| Oct 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 10,000 |
| Oct 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 28,000 |
| Oct 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 21,000 |
| Oct 1, 2026 | 0.07 | 0.15 | 0.07 | 0.15 | 0.15 | - | 75,000 |
| Sep 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 50.00% | 150,000 |
| Sep 28, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | -33.33% | 160,100 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15,000 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Sep 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 12,000 |
| Sep 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 22,000 |
| Sep 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 50,000 |
| Sep 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 62,000 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 60,000 |
| Aug 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -11.76% | 70,675 |
| Aug 25, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 30.77% | 69,980 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.33% | 50,000 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
| Aug 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 24,000 |
| Aug 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 115,000 |
| Aug 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 50.00% | 255,000 |
| Aug 7, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 60.00% | 85,000 |
| Aug 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -37.50% | 8,400 |
| Jul 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 30,000 |
| Jul 28, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 25.00% | 79,075 |
| Jul 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 30,000 |
| Jul 13, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 60.00% | 800,000 |
| Jul 10, 2026 | 0.08 | 0.08 | 0.02 | 0.05 | 0.05 | -28.57% | 1,684,563 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50,100 |
| Jul 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 50,000 |
| Jul 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 100,000 |
| Jun 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 61.29% | 22,000 |
| Jun 5, 2026 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -43.64% | 546,820 |
| May 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 2,500 |
| May 7, 2026 | 0.07 | 0.07 | 0.03 | 0.05 | 0.05 | -28.57% | 750,405 |