AGAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.40	0.43	0.40	0.41	0.41	2.85%	152,627
Nov 26, 2025	0.37	0.41	0.37	0.40	0.40	3.20%	379,780
Nov 25, 2025	0.40	0.41	0.38	0.39	0.39	-5.19%	164,043
Nov 24, 2025	0.37	0.41	0.35	0.41	0.41	14.06%	238,571
Nov 21, 2025	0.37	0.45	0.35	0.36	0.36	-2.87%	1,791,489
Nov 20, 2025	0.43	0.44	0.36	0.37	0.37	-14.56%	393,476
Nov 19, 2025	0.41	0.44	0.40	0.43	0.43	5.34%	227,198
Nov 18, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	284,496
Nov 17, 2025	0.46	0.47	0.42	0.42	0.42	-9.37%	320,092
Nov 14, 2025	0.46	0.48	0.46	0.46	0.46	-2.61%	123,844
Nov 13, 2025	0.50	0.51	0.47	0.48	0.48	-6.61%	166,377
Nov 12, 2025	0.53	0.55	0.51	0.51	0.51	-4.89%	258,057
Nov 11, 2025	0.54	0.54	0.52	0.54	0.54	1.63%	89,732
Nov 10, 2025	0.60	0.65	0.48	0.53	0.53	-5.89%	1,210,679
Nov 7, 2025	0.51	0.56	0.51	0.56	0.56	3.84%	500,088
Nov 6, 2025	0.57	0.58	0.54	0.54	0.54	-4.70%	150,966
Nov 5, 2025	0.57	0.58	0.55	0.57	0.57	-1.67%	158,920
Nov 4, 2025	0.60	0.61	0.56	0.58	0.58	-4.42%	242,474
Nov 3, 2025	0.64	0.64	0.60	0.60	0.60	-5.80%	188,766
Oct 31, 2025	0.63	0.65	0.63	0.64	0.64	0.98%	115,668
Oct 30, 2025	0.62	0.68	0.62	0.63	0.63	-0.49%	398,563
Oct 29, 2025	0.65	0.68	0.64	0.64	0.64	-4.92%	207,554
Oct 28, 2025	0.68	0.69	0.66	0.67	0.67	-1.52%	240,564
Oct 27, 2025	0.71	0.71	0.68	0.68	0.68	-4.42%	181,583
Oct 24, 2025	0.73	0.74	0.69	0.71	0.71	-2.32%	241,160
Oct 23, 2025	0.68	0.73	0.68	0.73	0.73	4.39%	140,108
Oct 22, 2025	0.74	0.74	0.68	0.70	0.70	-5.82%	278,119
Oct 21, 2025	0.69	0.75	0.69	0.74	0.74	3.01%	189,607
Oct 20, 2025	0.70	0.72	0.70	0.72	0.72	1.08%	225,256
Oct 17, 2025	0.74	0.74	0.71	0.71	0.71	-4.26%	222,053
Oct 16, 2025	0.76	0.78	0.74	0.74	0.74	-4.64%	335,853
Oct 15, 2025	0.77	0.79	0.77	0.78	0.78	-0.12%	204,452
Oct 14, 2025	0.81	0.82	0.75	0.78	0.78	-4.64%	526,459
Oct 13, 2025	0.86	0.90	0.80	0.82	0.82	-2.19%	250,506
Oct 10, 2025	0.90	0.93	0.83	0.84	0.84	-7.59%	170,568
Oct 9, 2025	0.87	0.92	0.86	0.90	0.90	2.22%	136,016
Oct 8, 2025	0.87	0.89	0.84	0.88	0.88	4.08%	128,246
Oct 7, 2025	0.86	0.90	0.81	0.85	0.85	0.46%	548,165
Oct 6, 2025	0.91	0.92	0.84	0.85	0.85	-7.99%	400,082
Oct 3, 2025	0.97	0.97	0.89	0.92	0.92	-1.29%	229,372
Oct 2, 2025	0.97	0.97	0.92	0.93	0.93	-0.26%	141,961
Oct 1, 2025	0.92	0.95	0.86	0.93	0.93	1.62%	785,133
Sep 30, 2025	0.97	0.98	0.91	0.92	0.92	-3.01%	120,798
Sep 29, 2025	0.99	1.00	0.93	0.95	0.95	-0.28%	136,562
Sep 26, 2025	0.96	0.96	0.92	0.95	0.95	2.84%	166,202
Sep 25, 2025	0.92	0.94	0.89	0.92	0.92	-1.94%	246,901
Sep 24, 2025	1.02	1.02	0.93	0.94	0.94	-6.69%	327,844
Sep 23, 2025	0.98	1.03	0.98	1.01	1.01	-	202,553
Sep 22, 2025	0.99	1.04	0.94	1.01	1.01	-3.81%	258,931
Sep 19, 2025	1.00	1.09	1.00	1.05	1.05	3.96%	357,252