Agrify Corporation (AGFY)
NASDAQ: AGFY · Real-Time Price · USD
20.55
-0.23 (-1.11%)
Feb 10, 2025, 4:00 PM EST - Market closed
Agrify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2025 | 20.01 | 20.97 | 18.00 | 20.75 | 20.75 | -0.14% | 24,213 |
| Feb 7, 2025 | 21.15 | 21.42 | 20.36 | 20.78 | 20.78 | -2.21% | 16,927 |
| Feb 6, 2025 | 23.07 | 23.31 | 20.34 | 21.25 | 21.25 | -10.11% | 26,499 |
| Feb 5, 2025 | 27.25 | 29.88 | 22.54 | 23.64 | 23.64 | -8.90% | 58,261 |
| Feb 4, 2025 | 22.51 | 25.95 | 22.30 | 25.95 | 25.95 | 16.37% | 13,988 |
| Feb 3, 2025 | 23.55 | 23.55 | 21.53 | 22.30 | 22.30 | -5.95% | 10,651 |
| Jan 31, 2025 | 20.76 | 25.72 | 20.76 | 23.71 | 23.71 | 16.97% | 42,831 |
| Jan 30, 2025 | 19.26 | 20.58 | 19.26 | 20.27 | 20.27 | 1.45% | 59,685 |
| Jan 29, 2025 | 19.30 | 20.85 | 19.30 | 19.98 | 19.98 | - | 36,224 |
| Jan 28, 2025 | 20.79 | 21.00 | 19.11 | 19.98 | 19.98 | 2.20% | 18,129 |
| Jan 27, 2025 | 20.39 | 20.53 | 19.25 | 19.55 | 19.55 | -6.68% | 18,320 |
| Jan 24, 2025 | 21.74 | 22.82 | 20.55 | 20.95 | 20.95 | -1.60% | 15,657 |
| Jan 23, 2025 | 22.04 | 23.69 | 20.85 | 21.29 | 21.29 | -5.04% | 14,304 |
| Jan 22, 2025 | 23.77 | 25.17 | 22.42 | 22.42 | 22.42 | -6.39% | 17,089 |
| Jan 21, 2025 | 25.52 | 26.78 | 23.95 | 23.95 | 23.95 | -8.41% | 16,133 |
| Jan 17, 2025 | 27.94 | 27.99 | 26.15 | 26.15 | 26.15 | -1.95% | 72,727 |
| Jan 16, 2025 | 25.00 | 27.79 | 24.49 | 26.67 | 26.67 | 9.21% | 30,537 |
| Jan 15, 2025 | 24.79 | 25.07 | 23.82 | 24.42 | 24.42 | -1.37% | 21,360 |
| Jan 14, 2025 | 22.81 | 26.83 | 22.29 | 24.76 | 24.76 | 7.79% | 82,934 |
| Jan 13, 2025 | 25.02 | 26.00 | 22.58 | 22.97 | 22.97 | -8.67% | 22,370 |
| Jan 10, 2025 | 25.49 | 25.49 | 24.11 | 25.15 | 25.15 | -3.63% | 10,222 |
| Jan 8, 2025 | 26.90 | 27.14 | 24.57 | 26.10 | 26.10 | -3.09% | 41,748 |
| Jan 7, 2025 | 28.00 | 30.10 | 26.43 | 26.93 | 26.93 | -5.28% | 64,244 |
| Jan 6, 2025 | 30.15 | 31.15 | 28.27 | 28.43 | 28.43 | -7.27% | 45,079 |
| Jan 3, 2025 | 32.56 | 32.56 | 30.20 | 30.66 | 30.66 | -4.93% | 16,561 |
| Jan 2, 2025 | 30.05 | 34.70 | 29.50 | 32.25 | 32.25 | 11.25% | 81,058 |
| Dec 31, 2024 | 29.04 | 29.93 | 26.80 | 28.99 | 28.99 | 0.59% | 61,378 |
| Dec 30, 2024 | 33.00 | 33.00 | 28.70 | 28.82 | 28.82 | -14.05% | 48,444 |
| Dec 27, 2024 | 34.39 | 34.39 | 31.67 | 33.53 | 33.53 | -1.96% | 48,145 |
| Dec 26, 2024 | 33.82 | 36.95 | 32.56 | 34.20 | 34.20 | 0.91% | 82,684 |
| Dec 24, 2024 | 34.66 | 35.00 | 33.24 | 33.89 | 33.89 | -5.31% | 18,934 |
| Dec 23, 2024 | 35.06 | 36.00 | 30.08 | 35.79 | 35.79 | -0.58% | 83,954 |
| Dec 20, 2024 | 36.94 | 37.74 | 35.20 | 36.00 | 36.00 | -0.77% | 59,244 |
| Dec 19, 2024 | 39.19 | 39.19 | 35.60 | 36.28 | 36.28 | -9.28% | 87,476 |
| Dec 18, 2024 | 40.54 | 43.04 | 37.39 | 39.99 | 39.99 | -3.34% | 53,344 |
| Dec 17, 2024 | 36.61 | 42.00 | 35.84 | 41.37 | 41.37 | 13.00% | 72,659 |
| Dec 16, 2024 | 41.02 | 45.00 | 33.83 | 36.61 | 36.61 | -8.48% | 83,331 |
| Dec 13, 2024 | 35.55 | 46.55 | 35.00 | 40.00 | 40.00 | 12.55% | 156,208 |
| Dec 12, 2024 | 32.92 | 36.27 | 32.55 | 35.54 | 35.54 | 11.06% | 84,716 |
| Dec 11, 2024 | 28.00 | 36.95 | 26.62 | 32.00 | 32.00 | 19.99% | 162,410 |
| Dec 10, 2024 | 29.10 | 30.50 | 26.66 | 26.67 | 26.67 | -12.84% | 184,554 |
| Dec 9, 2024 | 26.00 | 31.81 | 25.00 | 30.60 | 30.60 | 13.29% | 134,182 |
| Dec 6, 2024 | 30.54 | 32.00 | 24.50 | 27.01 | 27.01 | -16.92% | 179,883 |
| Dec 5, 2024 | 32.41 | 34.56 | 28.44 | 32.51 | 32.51 | -7.64% | 111,655 |
| Dec 4, 2024 | 32.23 | 39.11 | 30.18 | 35.20 | 35.20 | 8.57% | 202,350 |
| Dec 3, 2024 | 47.61 | 49.46 | 32.20 | 32.42 | 32.42 | -37.27% | 285,463 |
| Dec 2, 2024 | 54.01 | 58.68 | 50.08 | 51.68 | 51.68 | -8.93% | 113,237 |
| Nov 29, 2024 | 60.50 | 61.90 | 42.00 | 56.75 | 56.75 | 4.03% | 279,067 |
| Nov 27, 2024 | 63.20 | 84.44 | 51.00 | 54.55 | 54.55 | -13.01% | 706,710 |
| Nov 26, 2024 | 47.99 | 69.49 | 43.02 | 62.71 | 62.71 | 36.89% | 465,349 |
| Nov 25, 2024 | 49.13 | 49.85 | 36.50 | 45.81 | 45.81 | -3.80% | 391,794 |
| Nov 22, 2024 | 40.00 | 54.25 | 40.00 | 47.62 | 47.62 | 32.35% | 774,435 |
| Nov 21, 2024 | 27.01 | 36.87 | 25.14 | 35.98 | 35.98 | -7.17% | 740,544 |
| Nov 20, 2024 | 25.00 | 38.76 | 24.99 | 38.76 | 38.76 | 73.81% | 851,726 |
| Nov 19, 2024 | 19.75 | 22.30 | 17.85 | 22.30 | 22.30 | 17.37% | 323,954 |
| Nov 18, 2024 | 15.36 | 19.20 | 15.02 | 19.00 | 19.00 | 30.14% | 627,057 |
| Nov 15, 2024 | 12.92 | 17.80 | 12.91 | 14.60 | 14.60 | 7.27% | 567,354 |
| Nov 14, 2024 | 10.43 | 22.00 | 10.43 | 13.61 | 13.61 | 30.49% | 2,562,089 |
| Nov 13, 2024 | 8.23 | 10.94 | 7.40 | 10.43 | 10.43 | 36.16% | 501,341 |
| Nov 12, 2024 | 5.33 | 8.00 | 5.02 | 7.66 | 7.66 | 58.59% | 1,155,816 |
| Nov 11, 2024 | 5.54 | 5.67 | 4.29 | 4.83 | 4.83 | -14.36% | 205,081 |
| Nov 8, 2024 | 4.94 | 5.84 | 4.70 | 5.64 | 5.64 | 17.50% | 265,328 |
| Nov 7, 2024 | 4.35 | 5.03 | 4.20 | 4.80 | 4.80 | 11.37% | 286,812 |
| Nov 6, 2024 | 4.34 | 4.45 | 3.91 | 4.31 | 4.31 | -2.05% | 330,033 |
| Nov 5, 2024 | 5.51 | 5.64 | 3.82 | 4.40 | 4.40 | 40.13% | 21,302,438 |
| Nov 4, 2024 | 3.10 | 3.27 | 3.00 | 3.14 | 3.14 | 0.96% | 10,123 |
| Nov 1, 2024 | 2.94 | 3.24 | 2.94 | 3.11 | 3.11 | 3.67% | 17,112 |
| Oct 31, 2024 | 3.07 | 3.18 | 2.98 | 3.00 | 3.00 | -3.23% | 15,010 |
| Oct 30, 2024 | 3.26 | 3.26 | 3.05 | 3.10 | 3.10 | -2.82% | 13,796 |
| Oct 29, 2024 | 3.35 | 3.51 | 3.19 | 3.19 | 3.19 | -5.06% | 43,931 |
| Oct 28, 2024 | 3.36 | 3.44 | 3.29 | 3.36 | 3.36 | -0.15% | 7,121 |
| Oct 25, 2024 | 3.36 | 3.54 | 3.30 | 3.37 | 3.37 | 0.15% | 24,062 |
| Oct 24, 2024 | 3.45 | 3.98 | 3.34 | 3.36 | 3.36 | -4.82% | 90,361 |
| Oct 23, 2024 | 3.49 | 3.71 | 3.48 | 3.53 | 3.53 | -2.49% | 36,504 |
| Oct 22, 2024 | 3.65 | 3.70 | 3.34 | 3.62 | 3.62 | -3.21% | 33,845 |
| Oct 21, 2024 | 3.94 | 4.14 | 3.52 | 3.74 | 3.74 | -9.66% | 54,779 |
| Oct 18, 2024 | 3.30 | 4.20 | 3.29 | 4.14 | 4.14 | 25.84% | 309,348 |
| Oct 17, 2024 | 3.06 | 3.38 | 2.99 | 3.29 | 3.29 | 11.90% | 101,386 |
| Oct 16, 2024 | 2.93 | 2.97 | 2.93 | 2.94 | 2.94 | -2.97% | 6,401 |
| Oct 15, 2024 | 2.89 | 3.26 | 2.85 | 3.03 | 3.03 | 3.41% | 34,792 |
| Oct 14, 2024 | 2.87 | 2.95 | 2.81 | 2.93 | 2.93 | 3.83% | 25,713 |
| Oct 11, 2024 | 2.91 | 3.09 | 2.71 | 2.82 | 2.82 | -3.69% | 31,805 |
| Oct 10, 2024 | 3.51 | 3.66 | 2.74 | 2.93 | 2.93 | -21.24% | 124,073 |
| Oct 9, 2024 | 3.35 | 3.87 | 3.25 | 3.72 | 3.72 | 15.53% | 67,944 |
| Oct 8, 2024 | 3.04 | 3.75 | 2.83 | 3.22 | 3.22 | 4.72% | 176,041 |
| Oct 7, 2024 | 3.29 | 3.60 | 3.02 | 3.08 | 3.08 | -9.69% | 38,711 |
| Oct 4, 2024 | 3.21 | 3.55 | 3.09 | 3.41 | 3.41 | 0.41% | 14,216 |
| Oct 3, 2024 | 3.45 | 3.48 | 3.38 | 3.39 | 3.39 | 0.36% | 2,636 |
| Oct 2, 2024 | 3.33 | 3.43 | 3.33 | 3.38 | 3.38 | 1.53% | 5,767 |
| Oct 1, 2024 | 3.41 | 3.45 | 3.30 | 3.33 | 3.33 | -2.26% | 3,244 |
| Sep 30, 2024 | 3.39 | 3.53 | 3.30 | 3.41 | 3.41 | 0.50% | 5,765 |
| Sep 27, 2024 | 3.58 | 3.58 | 3.31 | 3.39 | 3.39 | 0.47% | 9,434 |
| Sep 26, 2024 | 3.30 | 3.45 | 3.30 | 3.37 | 3.37 | 2.09% | 6,119 |
| Sep 25, 2024 | 3.32 | 3.60 | 3.26 | 3.30 | 3.30 | -1.70% | 7,312 |
| Sep 24, 2024 | 3.72 | 3.81 | 3.20 | 3.36 | 3.36 | -9.68% | 31,117 |
| Sep 23, 2024 | 3.65 | 3.80 | 3.60 | 3.72 | 3.72 | -1.98% | 7,606 |
| Sep 20, 2024 | 3.90 | 3.95 | 3.80 | 3.80 | 3.80 | 1.17% | 8,893 |
| Sep 19, 2024 | 3.75 | 3.99 | 3.68 | 3.75 | 3.75 | 2.07% | 10,473 |
| Sep 18, 2024 | 3.96 | 4.05 | 3.53 | 3.68 | 3.68 | -2.78% | 16,195 |
| Sep 17, 2024 | 3.89 | 4.05 | 3.78 | 3.78 | 3.78 | -1.05% | 5,402 |