Agencia Comercial Spirits Ltd (AGCC)
NASDAQ: AGCC · Real-Time Price · USD
11.24
+0.20 (1.81%)
Feb 10, 2026, 4:00 PM EST - Market closed
Agencia Comercial Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 11.08 | 12.62 | 10.50 | 11.24 | 11.24 | 1.81% | 167,430 |
| Feb 9, 2026 | 9.81 | 11.70 | 9.81 | 11.04 | 11.04 | 12.54% | 113,767 |
| Feb 6, 2026 | 9.88 | 10.75 | 9.68 | 9.81 | 9.81 | 3.70% | 26,088 |
| Feb 5, 2026 | 9.80 | 9.80 | 9.05 | 9.46 | 9.46 | 0.11% | 51,912 |
| Feb 4, 2026 | 10.00 | 10.70 | 9.37 | 9.45 | 9.45 | -5.41% | 119,936 |
| Feb 3, 2026 | 9.70 | 10.90 | 9.54 | 9.99 | 9.99 | 2.99% | 31,030 |
| Feb 2, 2026 | 9.90 | 10.40 | 9.43 | 9.70 | 9.70 | -4.24% | 63,596 |
| Jan 30, 2026 | 9.06 | 10.89 | 9.06 | 10.13 | 10.13 | 5.52% | 53,061 |
| Jan 29, 2026 | 10.22 | 11.60 | 9.54 | 9.60 | 9.60 | -4.00% | 120,865 |
| Jan 28, 2026 | 9.39 | 10.69 | 9.05 | 10.00 | 10.00 | 3.73% | 60,240 |
| Jan 27, 2026 | 10.09 | 10.13 | 9.64 | 9.64 | 9.64 | -3.79% | 9,823 |
| Jan 26, 2026 | 9.52 | 10.13 | 9.52 | 10.02 | 10.02 | 3.69% | 25,003 |
| Jan 23, 2026 | 9.50 | 9.99 | 9.50 | 9.66 | 9.66 | 3.46% | 10,843 |
| Jan 22, 2026 | 9.56 | 10.35 | 8.88 | 9.34 | 9.34 | 0.32% | 52,663 |
| Jan 21, 2026 | 8.47 | 9.87 | 8.47 | 9.31 | 9.31 | 8.89% | 48,144 |
| Jan 20, 2026 | 10.58 | 11.25 | 8.01 | 8.55 | 8.55 | -19.11% | 136,042 |
| Jan 16, 2026 | 11.15 | 11.44 | 10.57 | 10.57 | 10.57 | -6.24% | 42,425 |
| Jan 15, 2026 | 12.35 | 12.35 | 10.75 | 11.27 | 11.27 | -4.63% | 192,134 |
| Jan 14, 2026 | 12.51 | 13.75 | 11.82 | 11.82 | 11.82 | -1.58% | 14,481 |
| Jan 13, 2026 | 12.16 | 12.73 | 11.70 | 12.01 | 12.01 | 0.25% | 19,198 |
| Jan 12, 2026 | 13.08 | 13.72 | 11.77 | 11.98 | 11.98 | -7.85% | 74,476 |
| Jan 9, 2026 | 13.16 | 14.72 | 12.51 | 13.00 | 13.00 | -1.74% | 70,059 |
| Jan 8, 2026 | 10.94 | 13.87 | 10.94 | 13.23 | 13.23 | 25.28% | 68,055 |
| Jan 7, 2026 | 10.69 | 11.07 | 10.48 | 10.56 | 10.56 | -4.52% | 73,365 |
| Jan 6, 2026 | 10.50 | 12.11 | 10.50 | 11.06 | 11.06 | 2.03% | 139,629 |
| Jan 5, 2026 | 10.40 | 11.50 | 10.19 | 10.84 | 10.84 | 3.53% | 117,560 |
| Jan 2, 2026 | 9.77 | 10.50 | 9.77 | 10.47 | 10.47 | 7.27% | 35,162 |
| Dec 31, 2025 | 10.01 | 10.57 | 9.75 | 9.76 | 9.76 | -2.40% | 356,589 |
| Dec 30, 2025 | 10.16 | 10.60 | 9.95 | 10.00 | 10.00 | -3.38% | 167,355 |
| Dec 29, 2025 | 9.88 | 11.00 | 9.88 | 10.35 | 10.35 | 6.15% | 341,728 |
| Dec 26, 2025 | 11.02 | 11.02 | 9.26 | 9.75 | 9.75 | -7.14% | 143,804 |
| Dec 24, 2025 | 10.76 | 10.90 | 9.90 | 10.50 | 10.50 | -2.14% | 257,359 |
| Dec 23, 2025 | 10.90 | 11.11 | 9.95 | 10.73 | 10.73 | 3.07% | 677,233 |
| Dec 22, 2025 | 10.20 | 11.52 | 9.85 | 10.41 | 10.41 | 2.87% | 785,579 |
| Dec 19, 2025 | 10.00 | 10.73 | 9.65 | 10.12 | 10.12 | -0.39% | 89,823 |
| Dec 18, 2025 | 10.04 | 10.45 | 9.24 | 10.16 | 10.16 | -0.29% | 233,605 |
| Dec 17, 2025 | 9.30 | 10.63 | 8.61 | 10.19 | 10.19 | 10.64% | 234,542 |
| Dec 16, 2025 | 9.49 | 10.39 | 8.31 | 9.21 | 9.21 | -7.44% | 247,924 |
| Dec 15, 2025 | 9.80 | 10.50 | 8.70 | 9.95 | 9.95 | -1.44% | 139,222 |
| Dec 12, 2025 | 9.45 | 12.00 | 9.45 | 10.10 | 10.10 | -3.40% | 116,029 |
| Dec 11, 2025 | 9.03 | 11.66 | 9.01 | 10.45 | 10.45 | 4.40% | 173,545 |
| Dec 10, 2025 | 10.01 | 11.66 | 9.38 | 10.01 | 10.01 | 1.62% | 176,399 |
| Dec 9, 2025 | 12.83 | 14.66 | 9.20 | 9.85 | 9.85 | -22.07% | 116,245 |
| Dec 8, 2025 | 10.28 | 13.78 | 10.28 | 12.64 | 12.64 | 27.94% | 187,280 |
| Dec 5, 2025 | 9.20 | 10.89 | 8.74 | 9.88 | 9.88 | 11.26% | 148,567 |
| Dec 4, 2025 | 7.25 | 9.19 | 7.02 | 8.88 | 8.88 | 23.68% | 286,126 |
| Dec 3, 2025 | 6.55 | 7.19 | 6.44 | 7.18 | 7.18 | 8.48% | 63,316 |
| Dec 2, 2025 | 6.90 | 6.99 | 6.36 | 6.62 | 6.62 | -0.17% | 71,708 |
| Dec 1, 2025 | 6.15 | 6.97 | 6.15 | 6.63 | 6.63 | 8.69% | 108,042 |
| Nov 28, 2025 | 7.30 | 7.57 | 5.99 | 6.10 | 6.10 | -14.92% | 91,649 |