Agility Robotics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	11.38	12.15	8.40	11.51	11.51	2.22%	5,651,381
Nov 4, 2026	11.03	12.17	10.81	11.26	11.26	5.33%	4,836,587
Nov 3, 2026	9.50	10.98	9.40	10.69	10.69	15.07%	4,654,291
Nov 2, 2026	8.36	9.68	8.00	9.29	9.29	13.99%	2,276,355
Oct 30, 2026	9.39	9.43	8.05	8.15	8.15	-18.01%	4,226,113
Oct 29, 2026	10.00	10.43	9.58	9.94	9.94	-3.02%	4,123,282
Oct 28, 2026	10.24	10.26	10.22	10.25	10.25	0.10%	4,882,151
Oct 27, 2026	10.24	10.25	10.21	10.24	10.24	-0.10%	11,723,288
Oct 26, 2026	10.25	10.27	10.24	10.25	10.25	-0.10%	7,306,415
Oct 23, 2026	10.26	10.29	10.26	10.26	10.26	-0.05%	2,634,122
Oct 22, 2026	10.30	10.32	10.25	10.27	10.27	-0.82%	8,688,440
Oct 21, 2026	10.38	10.50	10.31	10.35	10.35	-0.05%	2,435,975
Oct 20, 2026	10.52	10.61	10.34	10.36	10.36	-1.19%	4,008,345
Oct 19, 2026	10.76	10.78	10.46	10.48	10.48	-1.69%	1,547,826
Oct 16, 2026	11.19	11.28	10.50	10.66	10.66	-6.08%	3,558,629
Oct 15, 2026	10.65	11.40	10.53	11.35	11.35	4.80%	2,839,889
Oct 14, 2026	10.95	11.21	10.64	10.83	10.83	-2.96%	3,619,394
Oct 13, 2026	10.71	11.35	10.71	11.16	11.16	3.53%	2,581,067
Oct 12, 2026	10.82	10.84	10.65	10.78	10.78	-1.37%	2,113,857
Oct 9, 2026	11.12	11.14	10.90	10.93	10.93	-1.00%	1,347,102
Oct 8, 2026	11.53	11.60	10.96	11.04	11.04	-1.78%	2,922,771
Oct 7, 2026	11.60	11.70	11.18	11.24	11.24	-5.74%	2,166,873
Oct 6, 2026	12.28	12.40	11.09	11.93	11.93	-1.20%	7,114,775
Oct 5, 2026	12.08	12.09	11.71	12.07	12.07	0.67%	1,572,352
Oct 2, 2026	11.80	12.15	11.71	11.99	11.99	3.18%	2,131,483
Oct 1, 2026	11.72	11.78	11.46	11.62	11.62	-	1,784,645
Sep 30, 2026	12.33	12.33	11.51	11.62	11.62	-5.76%	3,213,934
Sep 29, 2026	12.15	12.75	11.81	12.33	12.33	2.32%	3,721,715
Sep 28, 2026	12.20	12.31	12.04	12.05	12.05	-3.06%	990,472
Sep 25, 2026	12.28	12.45	12.08	12.43	12.43	1.64%	1,478,222
Sep 24, 2026	12.38	12.49	12.05	12.23	12.23	-3.85%	2,176,348
Sep 23, 2026	13.08	13.08	12.37	12.72	12.72	-3.20%	1,091,597
Sep 22, 2026	13.50	13.63	12.91	13.14	13.14	-3.24%	1,766,267
Sep 21, 2026	13.03	13.64	12.81	13.58	13.58	5.27%	2,363,445
Sep 18, 2026	12.13	13.03	12.13	12.90	12.90	6.83%	2,994,582
Sep 17, 2026	12.59	12.69	11.97	12.08	12.08	-0.12%	2,407,934
Sep 16, 2026	12.25	12.59	11.76	12.09	12.09	0.33%	2,459,864
Sep 15, 2026	12.03	12.50	11.77	12.05	12.05	0.42%	4,568,456
Sep 14, 2026	12.13	12.28	11.80	12.00	12.00	-2.60%	3,531,048
Sep 11, 2026	12.95	13.00	12.24	12.32	12.32	-3.83%	2,475,425
Sep 10, 2026	13.00	13.12	12.80	12.81	12.81	-2.95%	1,359,229
Sep 9, 2026	13.50	13.90	13.17	13.20	13.20	-2.94%	1,675,462
Sep 8, 2026	13.36	14.16	13.10	13.60	13.60	1.49%	1,745,049
Sep 4, 2026	13.88	13.90	13.33	13.40	13.40	-3.04%	945,861
Sep 3, 2026	13.83	14.15	13.67	13.82	13.82	4.22%	2,027,004
Sep 2, 2026	13.22	13.59	13.15	13.26	13.26	1.61%	932,823
Sep 1, 2026	13.10	13.36	13.00	13.05	13.05	-2.43%	1,321,508
Aug 31, 2026	13.94	13.97	13.27	13.38	13.38	-4.26%	1,545,199
Aug 28, 2026	14.37	14.49	13.66	13.97	13.97	-3.05%	1,729,219
Aug 27, 2026	14.94	14.97	14.33	14.41	14.41	-2.77%	973,099