Abundia Global Impact Group Inc. (AGIG)
NYSEAMERICAN: AGIG · Real-Time Price · USD
3.520
-0.660 (-15.79%)
Mar 2, 2026, 3:07 PM EST - Market open
AGIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.30 | 5.31 | 3.10 | 3.45 | - | -17.46% | 6,314,610 |
| Feb 27, 2026 | 3.99 | 4.36 | 3.86 | 4.18 | 4.18 | 20.11% | 2,087,547 |
| Feb 26, 2026 | 3.33 | 3.82 | 3.13 | 3.48 | 3.48 | 1.46% | 1,488,491 |
| Feb 25, 2026 | 3.44 | 3.54 | 3.30 | 3.43 | 3.43 | -0.29% | 283,703 |
| Feb 24, 2026 | 3.53 | 3.60 | 3.02 | 3.44 | 3.44 | -0.58% | 776,720 |
| Feb 23, 2026 | 3.47 | 3.66 | 3.42 | 3.46 | 3.46 | 3.90% | 822,930 |
| Feb 20, 2026 | 4.01 | 4.08 | 2.87 | 3.33 | 3.33 | -26.00% | 3,713,799 |
| Feb 19, 2026 | 4.05 | 4.89 | 4.03 | 4.50 | 4.50 | 18.42% | 4,266,923 |
| Feb 18, 2026 | 2.96 | 3.99 | 2.92 | 3.80 | 3.80 | 32.40% | 2,646,445 |
| Feb 17, 2026 | 3.06 | 3.06 | 2.81 | 2.87 | 2.87 | -4.65% | 382,227 |
| Feb 13, 2026 | 2.89 | 3.05 | 2.81 | 3.01 | 3.01 | 4.15% | 261,598 |
| Feb 12, 2026 | 2.96 | 3.06 | 2.80 | 2.89 | 2.89 | -5.56% | 373,567 |
| Feb 11, 2026 | 3.07 | 3.23 | 2.96 | 3.06 | 3.06 | 2.68% | 434,807 |
| Feb 10, 2026 | 2.98 | 3.10 | 2.91 | 2.98 | 2.98 | -1.00% | 183,306 |
| Feb 9, 2026 | 2.98 | 3.15 | 2.86 | 3.01 | 3.01 | 0.33% | 345,103 |
| Feb 6, 2026 | 2.72 | 3.07 | 2.66 | 3.00 | 3.00 | 9.89% | 416,100 |
| Feb 5, 2026 | 2.86 | 2.99 | 2.72 | 2.73 | 2.73 | -9.00% | 300,154 |
| Feb 4, 2026 | 3.03 | 3.24 | 2.72 | 3.00 | 3.00 | -0.99% | 994,133 |
| Feb 3, 2026 | 2.69 | 3.03 | 2.61 | 3.03 | 3.03 | 13.06% | 540,230 |
| Feb 2, 2026 | 2.68 | 2.92 | 2.63 | 2.68 | 2.68 | -15.19% | 632,333 |
| Jan 30, 2026 | 3.44 | 3.44 | 3.01 | 3.16 | 3.16 | -8.14% | 792,166 |
| Jan 29, 2026 | 3.75 | 3.97 | 3.31 | 3.44 | 3.44 | -2.27% | 1,594,844 |
| Jan 28, 2026 | 3.32 | 3.57 | 3.16 | 3.52 | 3.52 | 4.14% | 682,376 |
| Jan 27, 2026 | 3.19 | 3.49 | 2.93 | 3.38 | 3.38 | 6.96% | 943,722 |
| Jan 26, 2026 | 3.40 | 3.40 | 3.06 | 3.16 | 3.16 | -9.97% | 757,474 |
| Jan 23, 2026 | 3.35 | 3.55 | 2.96 | 3.51 | 3.51 | 7.34% | 1,231,257 |
| Jan 22, 2026 | 2.88 | 3.30 | 2.74 | 3.27 | 3.27 | 13.54% | 951,462 |
| Jan 21, 2026 | 3.07 | 3.19 | 2.75 | 2.88 | 2.88 | 0.35% | 959,051 |
| Jan 20, 2026 | 3.21 | 3.21 | 2.85 | 2.87 | 2.87 | -11.42% | 941,375 |
| Jan 16, 2026 | 2.85 | 3.27 | 2.83 | 3.24 | 3.24 | 12.89% | 758,548 |
| Jan 15, 2026 | 2.70 | 3.08 | 2.42 | 2.87 | 2.87 | -16.81% | 1,698,579 |
| Jan 14, 2026 | 3.61 | 4.13 | 3.25 | 3.45 | 3.45 | 7.14% | 4,282,539 |
| Jan 13, 2026 | 2.70 | 3.43 | 2.50 | 3.22 | 3.22 | 21.51% | 2,227,252 |
| Jan 12, 2026 | 2.08 | 2.77 | 2.08 | 2.65 | 2.65 | 28.64% | 1,747,855 |
| Jan 9, 2026 | 2.23 | 2.24 | 2.02 | 2.06 | 2.06 | -8.04% | 259,791 |
| Jan 8, 2026 | 2.00 | 2.28 | 1.96 | 2.24 | 2.24 | 12.00% | 318,587 |
| Jan 7, 2026 | 2.08 | 2.09 | 1.98 | 2.00 | 2.00 | -4.76% | 196,263 |
| Jan 6, 2026 | 2.24 | 2.28 | 2.02 | 2.10 | 2.10 | -8.30% | 253,544 |
| Jan 5, 2026 | 2.14 | 2.35 | 1.98 | 2.29 | 2.29 | 12.81% | 562,149 |
| Jan 2, 2026 | 1.97 | 2.03 | 1.92 | 2.03 | 2.03 | 2.53% | 158,223 |
| Dec 31, 2025 | 1.99 | 2.01 | 1.92 | 1.98 | 1.98 | -0.50% | 106,254 |
| Dec 30, 2025 | 2.25 | 2.25 | 1.96 | 1.99 | 1.99 | -8.29% | 312,326 |
| Dec 29, 2025 | 2.07 | 2.24 | 2.05 | 2.17 | 2.17 | 11.86% | 564,950 |
| Dec 26, 2025 | 2.13 | 2.13 | 1.89 | 1.94 | 1.94 | -8.06% | 245,081 |
| Dec 24, 2025 | 2.13 | 2.14 | 1.98 | 2.11 | 2.11 | 3.94% | 184,587 |
| Dec 23, 2025 | 2.00 | 2.05 | 1.74 | 2.03 | 2.03 | -0.98% | 331,273 |
| Dec 22, 2025 | 1.76 | 2.06 | 1.72 | 2.05 | 2.05 | 19.19% | 672,038 |
| Dec 19, 2025 | 1.57 | 1.79 | 1.55 | 1.72 | 1.72 | 8.18% | 401,502 |
| Dec 18, 2025 | 1.54 | 1.65 | 1.37 | 1.59 | 1.59 | -11.67% | 948,788 |
| Dec 17, 2025 | 1.55 | 1.89 | 1.46 | 1.80 | 1.80 | 21.62% | 960,276 |