Agrify Corporation (AGFY)
NASDAQ: AGFY · Real-Time Price · USD
36.00
-0.28 (-0.77%)
At close: Dec 20, 2024, 4:00 PM
36.75
+0.75 (2.08%)
After-hours: Dec 20, 2024, 6:12 PM EST
Agrify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 36.94 | 37.74 | 35.20 | 36.00 | 36.00 | -0.77% | 58,678 |
| Dec 19, 2024 | 39.19 | 39.19 | 35.60 | 36.28 | 36.28 | -9.28% | 87,500 |
| 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% | 72,700 |
| 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% | 202,400 |
| 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% | 279,100 |
| 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% | 391,800 |
| 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% | 924,441 |
| Nov 19, 2024 | 19.75 | 22.30 | 17.85 | 22.30 | 22.30 | 17.37% | 324,000 |
| Nov 18, 2024 | 15.36 | 19.20 | 15.02 | 19.00 | 19.00 | 30.14% | 627,100 |
| Nov 15, 2024 | 12.92 | 17.80 | 12.91 | 14.60 | 14.60 | 7.27% | 567,400 |
| Nov 14, 2024 | 10.43 | 22.00 | 10.43 | 13.61 | 13.61 | 30.49% | 2,562,100 |
| 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% | 205,100 |
| 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% | 13,800 |
| 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 | -0.30% | 7,121 |
| Oct 25, 2024 | 3.36 | 3.54 | 3.30 | 3.37 | 3.37 | 0.30% | 24,100 |
| 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% | 54,800 |
| 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% | 34,800 |
| Oct 14, 2024 | 2.87 | 2.95 | 2.81 | 2.93 | 2.93 | 3.90% | 25,713 |
| Oct 11, 2024 | 2.91 | 3.09 | 2.71 | 2.82 | 2.82 | -3.75% | 31,805 |
| Oct 10, 2024 | 3.51 | 3.66 | 2.74 | 2.93 | 2.93 | -21.24% | 124,100 |
| 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 | 4.55% | 176,041 |
| Oct 7, 2024 | 3.29 | 3.60 | 3.02 | 3.08 | 3.08 | -9.68% | 38,713 |
| Oct 4, 2024 | 3.21 | 3.55 | 3.09 | 3.41 | 3.41 | 0.59% | 14,216 |
| Oct 3, 2024 | 3.45 | 3.48 | 3.38 | 3.39 | 3.39 | 0.30% | 2,636 |
| Oct 2, 2024 | 3.33 | 3.43 | 3.33 | 3.38 | 3.38 | 1.50% | 5,767 |
| Oct 1, 2024 | 3.41 | 3.45 | 3.30 | 3.33 | 3.33 | -2.35% | 3,247 |
| Sep 30, 2024 | 3.39 | 3.53 | 3.30 | 3.41 | 3.41 | 0.59% | 5,767 |
| Sep 27, 2024 | 3.58 | 3.58 | 3.31 | 3.39 | 3.39 | 0.59% | 9,434 |
| Sep 26, 2024 | 3.30 | 3.45 | 3.30 | 3.37 | 3.37 | 2.12% | 6,120 |
| Sep 25, 2024 | 3.32 | 3.60 | 3.26 | 3.30 | 3.30 | -1.79% | 7,313 |
| Sep 24, 2024 | 3.72 | 3.81 | 3.20 | 3.36 | 3.36 | -9.68% | 31,120 |
| Sep 23, 2024 | 3.65 | 3.79 | 3.60 | 3.72 | 3.72 | -2.11% | 7,607 |
| Sep 20, 2024 | 3.90 | 3.95 | 3.80 | 3.80 | 3.80 | 1.33% | 8,893 |
| Sep 19, 2024 | 3.75 | 3.99 | 3.68 | 3.75 | 3.75 | 1.90% | 10,473 |
| Sep 18, 2024 | 3.96 | 4.05 | 3.53 | 3.68 | 3.68 | -2.65% | 16,195 |
| Sep 17, 2024 | 3.89 | 4.05 | 3.78 | 3.78 | 3.78 | -1.05% | 5,402 |
| Sep 16, 2024 | 3.77 | 4.02 | 3.75 | 3.82 | 3.82 | 0.53% | 7,307 |
| Sep 13, 2024 | 3.85 | 4.02 | 3.71 | 3.80 | 3.80 | 2.43% | 6,909 |
| Sep 12, 2024 | 3.90 | 3.90 | 3.69 | 3.71 | 3.71 | -1.85% | 3,413 |
| Sep 11, 2024 | 3.77 | 3.91 | 3.68 | 3.78 | 3.78 | -0.26% | 6,169 |
| Sep 10, 2024 | 3.99 | 4.01 | 3.75 | 3.79 | 3.79 | -1.81% | 7,060 |
| Sep 9, 2024 | 3.77 | 4.04 | 3.76 | 3.86 | 3.86 | 2.39% | 13,589 |
| Sep 6, 2024 | 3.61 | 3.80 | 3.53 | 3.77 | 3.77 | 3.29% | 9,547 |
| Sep 5, 2024 | 3.59 | 3.73 | 3.45 | 3.65 | 3.65 | 0.27% | 5,660 |
| Sep 4, 2024 | 3.48 | 3.75 | 3.48 | 3.64 | 3.64 | 2.54% | 11,776 |
| Sep 3, 2024 | 3.62 | 3.66 | 3.45 | 3.55 | 3.55 | 0.85% | 11,739 |
| Aug 30, 2024 | 3.60 | 3.74 | 3.49 | 3.52 | 3.52 | -5.38% | 15,153 |
| Aug 29, 2024 | 3.60 | 3.75 | 3.60 | 3.72 | 3.72 | 1.36% | 64,133 |
| Aug 28, 2024 | 3.87 | 3.87 | 3.53 | 3.67 | 3.67 | -4.92% | 3,721 |
| Aug 27, 2024 | 3.77 | 3.90 | 3.68 | 3.86 | 3.86 | 1.58% | 6,410 |
| Aug 26, 2024 | 4.00 | 4.00 | 3.79 | 3.80 | 3.80 | -4.28% | 3,394 |
| Aug 23, 2024 | 3.75 | 3.98 | 3.75 | 3.97 | 3.97 | 7.59% | 7,353 |
| Aug 22, 2024 | 3.83 | 3.83 | 3.63 | 3.69 | 3.69 | 0.27% | 2,167 |
| Aug 21, 2024 | 3.71 | 3.75 | 3.53 | 3.68 | 3.68 | 2.22% | 17,412 |
| Aug 20, 2024 | 3.75 | 3.75 | 3.51 | 3.60 | 3.60 | -2.17% | 6,898 |
| Aug 19, 2024 | 3.69 | 3.75 | 3.39 | 3.68 | 3.68 | -4.17% | 27,854 |
| Aug 16, 2024 | 3.80 | 3.92 | 3.55 | 3.84 | 3.84 | -0.26% | 83,393 |
| Aug 15, 2024 | 3.94 | 3.94 | 3.75 | 3.85 | 3.85 | 0.79% | 4,623 |
| Aug 14, 2024 | 3.98 | 4.01 | 3.75 | 3.82 | 3.82 | -3.78% | 6,013 |
| Aug 13, 2024 | 4.25 | 4.25 | 3.78 | 3.97 | 3.97 | -3.64% | 7,973 |
| Aug 12, 2024 | 4.05 | 4.17 | 3.89 | 4.12 | 4.12 | 0.98% | 5,123 |
| Aug 9, 2024 | 4.10 | 4.19 | 3.79 | 4.08 | 4.08 | 4.62% | 10,328 |
| Aug 8, 2024 | 3.87 | 4.11 | 3.75 | 3.90 | 3.90 | 2.09% | 5,411 |
| Aug 7, 2024 | 3.90 | 3.92 | 3.75 | 3.82 | 3.82 | -0.52% | 4,561 |
| Aug 6, 2024 | 3.77 | 3.85 | 3.70 | 3.84 | 3.84 | 3.78% | 10,340 |
| Aug 5, 2024 | 4.01 | 4.01 | 3.52 | 3.70 | 3.70 | -4.15% | 8,875 |
| Aug 2, 2024 | 4.05 | 4.26 | 3.83 | 3.86 | 3.86 | -7.66% | 20,256 |
| Aug 1, 2024 | 4.13 | 4.22 | 4.07 | 4.18 | 4.18 | 3.21% | 7,969 |