Agrify Corporation (AGFY)
NASDAQ: AGFY · Real-Time Price · USD
15.11
-0.12 (-0.79%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Agrify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 15.58 | 15.58 | 14.58 | 14.94 | 14.94 | -1.90% | 6,569 |
| Apr 25, 2025 | 15.99 | 16.25 | 15.23 | 15.23 | 15.23 | -5.58% | 13,958 |
| Apr 24, 2025 | 15.39 | 16.13 | 14.25 | 16.13 | 16.13 | 1.51% | 21,989 |
| Apr 23, 2025 | 17.25 | 17.25 | 15.89 | 15.89 | 15.89 | -3.70% | 10,958 |
| Apr 22, 2025 | 17.61 | 17.61 | 15.92 | 16.50 | 16.50 | -2.94% | 3,765 |
| Apr 21, 2025 | 17.69 | 17.78 | 15.71 | 17.00 | 17.00 | -6.85% | 9,386 |
| Apr 17, 2025 | 18.25 | 18.84 | 18.06 | 18.25 | 18.25 | 3.81% | 6,871 |
| Apr 16, 2025 | 18.07 | 18.07 | 17.20 | 17.58 | 17.58 | -4.97% | 14,813 |
| Apr 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.87% | 4,347 |
| Apr 14, 2025 | 18.76 | 18.79 | 18.11 | 18.16 | 18.16 | -0.85% | 2,623 |
| Apr 11, 2025 | 17.47 | 18.32 | 17.47 | 18.32 | 18.32 | 0.41% | 7,421 |
| Apr 10, 2025 | 18.17 | 18.24 | 17.53 | 18.24 | 18.24 | 1.33% | 1,886 |
| Apr 9, 2025 | 17.93 | 18.00 | 17.00 | 18.00 | 18.00 | -1.32% | 5,230 |
| Apr 8, 2025 | 17.25 | 18.75 | 17.25 | 18.24 | 18.24 | 2.93% | 8,618 |
| Apr 7, 2025 | 15.49 | 18.00 | 15.49 | 17.72 | 17.72 | 8.14% | 8,190 |
| Apr 4, 2025 | 16.99 | 16.99 | 16.30 | 16.39 | 16.39 | -3.56% | 2,342 |
| Apr 3, 2025 | 17.56 | 17.77 | 16.99 | 16.99 | 16.99 | -3.52% | 3,936 |
| Apr 2, 2025 | 17.42 | 18.53 | 17.42 | 17.61 | 17.61 | 1.12% | 9,809 |
| Apr 1, 2025 | 17.27 | 17.42 | 17.27 | 17.42 | 17.42 | -0.77% | 2,578 |
| Mar 31, 2025 | 19.53 | 19.82 | 17.32 | 17.55 | 17.55 | -14.05% | 9,742 |
| Mar 28, 2025 | 21.95 | 22.02 | 19.57 | 20.42 | 20.42 | -3.39% | 9,348 |
| Mar 27, 2025 | 20.33 | 22.00 | 20.30 | 21.14 | 21.14 | 7.45% | 28,408 |
| Mar 26, 2025 | 19.56 | 20.14 | 18.76 | 19.67 | 19.67 | 4.03% | 8,477 |
| Mar 25, 2025 | 18.97 | 19.64 | 18.27 | 18.91 | 18.91 | 3.61% | 10,433 |
| Mar 24, 2025 | 17.00 | 18.80 | 17.00 | 18.25 | 18.25 | -1.03% | 11,368 |
| Mar 21, 2025 | 19.55 | 19.55 | 18.44 | 18.44 | 18.44 | -4.46% | 10,809 |
| Mar 20, 2025 | 19.68 | 20.18 | 18.97 | 19.30 | 19.30 | 2.50% | 6,466 |
| Mar 19, 2025 | 18.34 | 20.00 | 18.25 | 18.83 | 18.83 | 0.70% | 13,233 |
| Mar 18, 2025 | 22.89 | 22.89 | 18.40 | 18.70 | 18.70 | -14.88% | 16,298 |
| Mar 17, 2025 | 17.95 | 22.15 | 17.80 | 21.97 | 21.97 | 25.04% | 26,879 |
| Mar 14, 2025 | 15.91 | 17.80 | 15.91 | 17.57 | 17.57 | 8.12% | 11,654 |
| Mar 13, 2025 | 15.56 | 16.32 | 15.09 | 16.25 | 16.25 | 5.11% | 18,921 |
| Mar 12, 2025 | 14.94 | 16.00 | 14.42 | 15.46 | 15.46 | 4.96% | 22,409 |
| Mar 11, 2025 | 15.01 | 15.76 | 14.45 | 14.73 | 14.73 | -4.97% | 35,592 |
| Mar 10, 2025 | 16.76 | 17.02 | 14.29 | 15.50 | 15.50 | -9.81% | 28,931 |
| Mar 7, 2025 | 17.14 | 17.59 | 16.15 | 17.19 | 17.19 | 1.69% | 15,463 |
| Mar 6, 2025 | 17.00 | 19.21 | 16.26 | 16.90 | 16.90 | -6.94% | 19,703 |
| Mar 5, 2025 | 17.50 | 18.16 | 16.00 | 18.16 | 18.16 | 8.10% | 37,781 |
| Mar 4, 2025 | 17.01 | 18.55 | 16.75 | 16.80 | 16.80 | -7.59% | 27,833 |
| Mar 3, 2025 | 18.90 | 19.41 | 17.23 | 18.18 | 18.18 | -3.04% | 17,183 |
| Feb 28, 2025 | 19.00 | 19.67 | 18.05 | 18.75 | 18.75 | -2.55% | 26,452 |
| Feb 27, 2025 | 21.73 | 21.73 | 19.00 | 19.24 | 19.24 | -8.38% | 13,691 |
| Feb 26, 2025 | 19.00 | 21.70 | 19.00 | 21.00 | 21.00 | 11.58% | 15,076 |
| Feb 25, 2025 | 21.36 | 21.41 | 18.82 | 18.82 | 18.82 | -11.89% | 20,343 |
| Feb 24, 2025 | 22.16 | 22.16 | 20.51 | 21.36 | 21.36 | -5.24% | 10,041 |
| Feb 21, 2025 | 22.49 | 23.18 | 22.14 | 22.54 | 22.54 | -3.39% | 3,652 |
| Feb 20, 2025 | 22.32 | 23.33 | 21.51 | 23.33 | 23.33 | -3.15% | 10,209 |
| Feb 19, 2025 | 23.50 | 24.99 | 22.68 | 24.09 | 24.09 | 0.37% | 20,527 |
| Feb 18, 2025 | 24.13 | 24.85 | 23.26 | 24.00 | 24.00 | -2.24% | 38,225 |
| Feb 14, 2025 | 26.40 | 26.50 | 24.55 | 24.55 | 24.55 | -8.95% | 9,001 |