Agrify Corporation (AGFY)
NASDAQ: AGFY · Real-Time Price · USD
38.76
+16.46 (73.81%)
At close: Nov 20, 2024, 4:00 PM
41.78
+3.02 (7.79%)
Pre-market: Nov 21, 2024, 4:44 AM EST
Agrify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2024 | 3.77 | 4.02 | 3.75 | 3.82 | 3.82 | 0.50% | 7,306 |
| Sep 13, 2024 | 3.85 | 4.02 | 3.71 | 3.80 | 3.80 | 2.59% | 6,909 |
| Sep 12, 2024 | 3.90 | 3.90 | 3.69 | 3.71 | 3.71 | -2.06% | 3,410 |
| Sep 11, 2024 | 3.77 | 3.91 | 3.68 | 3.78 | 3.78 | -0.24% | 6,169 |
| Sep 10, 2024 | 3.99 | 4.01 | 3.75 | 3.79 | 3.79 | -1.63% | 7,060 |
| Sep 9, 2024 | 3.77 | 4.04 | 3.76 | 3.86 | 3.86 | 2.20% | 13,589 |
| Sep 6, 2024 | 3.61 | 3.80 | 3.53 | 3.77 | 3.77 | 3.37% | 9,543 |
| Sep 5, 2024 | 3.59 | 3.73 | 3.45 | 3.65 | 3.65 | 0.16% | 5,658 |
| Sep 4, 2024 | 3.48 | 3.75 | 3.48 | 3.64 | 3.64 | 2.74% | 11,766 |
| Sep 3, 2024 | 3.62 | 3.66 | 3.45 | 3.55 | 3.55 | 0.68% | 11,739 |
| Aug 30, 2024 | 3.60 | 3.74 | 3.49 | 3.52 | 3.52 | -5.25% | 15,152 |
| Aug 29, 2024 | 3.60 | 3.75 | 3.60 | 3.72 | 3.72 | 1.31% | 64,130 |
| Aug 28, 2024 | 3.87 | 3.87 | 3.53 | 3.67 | 3.67 | -4.85% | 3,721 |
| Aug 27, 2024 | 3.77 | 3.90 | 3.68 | 3.86 | 3.86 | 1.45% | 6,410 |
| Aug 26, 2024 | 4.00 | 4.00 | 3.79 | 3.80 | 3.80 | -4.33% | 3,394 |
| Aug 23, 2024 | 3.75 | 3.98 | 3.75 | 3.97 | 3.97 | 7.64% | 7,351 |
| Aug 22, 2024 | 3.83 | 3.83 | 3.63 | 3.69 | 3.69 | 0.41% | 2,164 |
| Aug 21, 2024 | 3.71 | 3.75 | 3.53 | 3.68 | 3.68 | 2.25% | 17,412 |
| Aug 20, 2024 | 3.75 | 3.75 | 3.51 | 3.60 | 3.60 | -2.18% | 6,898 |
| Aug 19, 2024 | 3.69 | 3.75 | 3.39 | 3.68 | 3.68 | -4.30% | 27,854 |
| Aug 16, 2024 | 3.80 | 3.92 | 3.55 | 3.84 | 3.84 | -0.18% | 83,390 |
| Aug 15, 2024 | 3.94 | 3.94 | 3.75 | 3.85 | 3.85 | 0.71% | 4,623 |
| Aug 14, 2024 | 3.98 | 4.01 | 3.75 | 3.82 | 3.82 | -3.71% | 6,012 |
| 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 | 4.54% | 10,328 |
| Aug 8, 2024 | 3.87 | 4.11 | 3.75 | 3.90 | 3.90 | 2.01% | 5,411 |
| Aug 7, 2024 | 3.90 | 3.92 | 3.75 | 3.82 | 3.82 | -0.44% | 4,561 |
| Aug 6, 2024 | 3.77 | 3.85 | 3.70 | 3.84 | 3.84 | 3.78% | 10,337 |
| Aug 5, 2024 | 4.01 | 4.01 | 3.52 | 3.70 | 3.70 | -4.02% | 8,875 |
| Aug 2, 2024 | 4.05 | 4.26 | 3.83 | 3.86 | 3.86 | -7.84% | 20,256 |
| Aug 1, 2024 | 4.13 | 4.22 | 4.07 | 4.18 | 4.18 | 3.18% | 7,969 |
| Jul 31, 2024 | 4.22 | 4.22 | 4.01 | 4.05 | 4.06 | -2.78% | 11,048 |
| Jul 30, 2024 | 4.33 | 4.33 | 4.07 | 4.17 | 4.17 | -1.79% | 8,310 |
| Jul 29, 2024 | 4.20 | 4.35 | 4.20 | 4.25 | 4.25 | 0.74% | 5,480 |
| Jul 26, 2024 | 4.37 | 4.54 | 4.20 | 4.22 | 4.22 | -3.10% | 17,721 |
| Jul 25, 2024 | 4.46 | 4.54 | 4.29 | 4.35 | 4.35 | -0.34% | 10,374 |
| Jul 24, 2024 | 4.55 | 4.65 | 4.35 | 4.37 | 4.37 | -6.13% | 13,245 |
| Jul 23, 2024 | 4.80 | 4.80 | 4.44 | 4.65 | 4.65 | -1.59% | 26,115 |
| Jul 22, 2024 | 5.18 | 5.25 | 4.43 | 4.73 | 4.73 | 1.42% | 51,219 |
| Jul 19, 2024 | 4.71 | 4.88 | 4.66 | 4.66 | 4.66 | 1.30% | 16,184 |
| Jul 18, 2024 | 4.80 | 4.95 | 4.52 | 4.60 | 4.60 | -8.00% | 13,802 |
| Jul 17, 2024 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 0.99% | 6,876 |
| Jul 16, 2024 | 4.82 | 4.98 | 4.77 | 4.95 | 4.95 | 1.85% | 16,476 |
| Jul 15, 2024 | 5.10 | 5.25 | 4.68 | 4.86 | 4.86 | -3.91% | 39,232 |
| Jul 12, 2024 | 5.13 | 5.33 | 4.95 | 5.06 | 5.06 | -3.29% | 17,559 |
| Jul 11, 2024 | 5.03 | 5.35 | 5.03 | 5.23 | 5.23 | 1.10% | 12,308 |
| Jul 10, 2024 | 5.05 | 5.21 | 5.03 | 5.17 | 5.17 | 7.35% | 11,414 |
| Jul 9, 2024 | 5.33 | 5.55 | 4.82 | 4.82 | 4.82 | -10.76% | 27,401 |
| Jul 8, 2024 | 5.55 | 5.67 | 5.15 | 5.40 | 5.40 | 1.98% | 14,302 |
| Jul 5, 2024 | 6.08 | 6.38 | 5.25 | 5.30 | 5.30 | -19.26% | 51,764 |
| Jul 3, 2024 | 7.17 | 7.35 | 6.53 | 6.56 | 6.56 | -8.92% | 20,916 |
| Jul 2, 2024 | 7.07 | 7.63 | 6.75 | 7.20 | 7.20 | 1.72% | 58,180 |