AGAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.30	0.31	0.30	0.30	0.30	-2.79%	471,190
Jan 28, 2026	0.33	0.33	0.31	0.31	0.31	-4.68%	711,234
Jan 27, 2026	0.33	0.34	0.32	0.33	0.33	-2.85%	340,615
Jan 26, 2026	0.35	0.35	0.33	0.34	0.34	-1.26%	232,440
Jan 23, 2026	0.36	0.37	0.34	0.34	0.34	-3.70%	700,712
Jan 22, 2026	0.35	0.36	0.34	0.35	0.35	5.07%	476,425
Jan 21, 2026	0.35	0.35	0.33	0.34	0.34	-3.47%	582,602
Jan 20, 2026	0.36	0.37	0.34	0.35	0.35	-2.10%	1,421,970
Jan 16, 2026	0.35	0.39	0.35	0.36	0.36	-0.31%	676,061
Jan 15, 2026	0.37	0.38	0.35	0.36	0.36	-4.02%	701,617
Jan 14, 2026	0.34	0.39	0.33	0.37	0.37	11.08%	2,090,824
Jan 13, 2026	0.36	0.36	0.33	0.34	0.34	-1.27%	496,819
Jan 12, 2026	0.34	0.36	0.33	0.34	0.34	-1.08%	773,630
Jan 9, 2026	0.36	0.38	0.34	0.34	0.34	-7.31%	808,014
Jan 8, 2026	0.39	0.39	0.36	0.37	0.37	-5.91%	457,998
Jan 7, 2026	0.39	0.40	0.39	0.39	0.39	1.03%	342,581
Jan 6, 2026	0.42	0.42	0.39	0.39	0.39	-6.97%	264,255
Jan 5, 2026	0.43	0.44	0.42	0.42	0.42	-1.83%	158,629
Jan 2, 2026	0.42	0.44	0.40	0.43	0.43	8.98%	339,418
Dec 31, 2025	0.40	0.40	0.39	0.39	0.39	-0.51%	271,005
Dec 30, 2025	0.42	0.42	0.39	0.39	0.39	-7.01%	400,454
Dec 29, 2025	0.43	0.49	0.41	0.42	0.42	-1.72%	2,159,261
Dec 26, 2025	0.42	0.44	0.41	0.43	0.43	0.68%	583,477
Dec 24, 2025	0.41	0.43	0.39	0.43	0.43	5.39%	745,520
Dec 23, 2025	0.38	0.43	0.38	0.41	0.41	5.84%	861,744
Dec 22, 2025	0.35	0.39	0.35	0.38	0.38	4.58%	383,570
Dec 19, 2025	0.35	0.37	0.35	0.37	0.37	7.31%	263,542
Dec 18, 2025	0.35	0.38	0.34	0.34	0.34	0.91%	736,341
Dec 17, 2025	0.34	0.36	0.34	0.34	0.34	-0.35%	415,678
Dec 16, 2025	0.35	0.35	0.34	0.34	0.34	-1.62%	437,834
Dec 15, 2025	0.38	0.38	0.35	0.35	0.35	-8.98%	550,647
Dec 12, 2025	0.40	0.40	0.37	0.38	0.38	-2.62%	375,706
Dec 11, 2025	0.37	0.40	0.36	0.39	0.39	6.07%	785,233
Dec 10, 2025	0.37	0.38	0.36	0.37	0.37	-0.46%	615,414
Dec 9, 2025	0.38	0.42	0.36	0.37	0.37	-8.77%	1,410,506
Dec 8, 2025	0.36	0.41	0.35	0.40	0.40	13.74%	1,471,255
Dec 5, 2025	0.39	0.44	0.34	0.36	0.36	1.71%	12,959,025
Dec 4, 2025	0.37	0.38	0.35	0.35	0.35	-8.19%	318,691
Dec 3, 2025	0.35	0.38	0.35	0.38	0.38	9.01%	186,147
Dec 2, 2025	0.39	0.39	0.34	0.35	0.35	-8.22%	316,564
Dec 1, 2025	0.41	0.41	0.38	0.38	0.38	-7.41%	254,482
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