Agencia Comercial Spirits Ltd (AGCC)
NASDAQ: AGCC · Real-Time Price · USD
8.55
-2.02 (-19.11%)
At close: Jan 20, 2026, 4:00 PM EST
8.56
+0.01 (0.12%)
Pre-market: Jan 21, 2026, 4:07 AM EST
Agencia Comercial Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 7.30 | 8.00 | 6.85 | 7.17 | 7.17 | 2.43% | 115,613 |
| Nov 25, 2025 | 6.46 | 7.49 | 6.36 | 7.00 | 7.00 | 11.46% | 78,213 |
| Nov 24, 2025 | 5.98 | 6.98 | 5.72 | 6.28 | 6.28 | 10.18% | 83,959 |
| Nov 21, 2025 | 6.10 | 6.19 | 5.54 | 5.70 | 5.70 | -4.36% | 69,930 |
| Nov 20, 2025 | 6.04 | 6.40 | 5.72 | 5.96 | 5.96 | -1.49% | 58,731 |
| Nov 19, 2025 | 6.11 | 6.34 | 5.50 | 6.05 | 6.05 | -2.58% | 100,433 |
| Nov 18, 2025 | 6.30 | 7.39 | 6.05 | 6.21 | 6.21 | -2.98% | 321,556 |
| Nov 17, 2025 | 6.85 | 7.77 | 5.60 | 6.40 | 6.40 | -2.57% | 379,062 |
| Nov 14, 2025 | 5.79 | 7.98 | 5.32 | 6.57 | 6.57 | 21.44% | 242,209 |
| Nov 13, 2025 | 5.66 | 5.80 | 5.24 | 5.41 | 5.41 | -2.35% | 72,617 |
| Nov 12, 2025 | 5.73 | 5.79 | 5.00 | 5.54 | 5.54 | -1.07% | 37,487 |
| Nov 11, 2025 | 5.63 | 5.75 | 5.04 | 5.60 | 5.60 | -2.27% | 17,454 |
| Nov 10, 2025 | 5.35 | 5.74 | 5.05 | 5.73 | 5.73 | 6.70% | 91,016 |
| Nov 7, 2025 | 5.01 | 5.59 | 4.98 | 5.37 | 5.37 | 0.37% | 87,860 |
| Nov 6, 2025 | 5.85 | 6.20 | 4.72 | 5.35 | 5.35 | -8.39% | 87,051 |