AGM Group Holdings Inc. (AGMH)
NASDAQ: AGMH · Real-Time Price · USD
2.420
+0.200 (9.01%)
At close: Jun 26, 2025, 4:00 PM
2.420
0.00 (0.00%)
Pre-market: Jun 27, 2025, 6:25 AM EDT
AGM Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 2.19 | 2.59 | 2.06 | 2.42 | 2.42 | 9.01% | 330,274 |
| Jun 25, 2025 | 2.25 | 2.29 | 2.17 | 2.22 | 2.22 | -0.45% | 184,511 |
| Jun 24, 2025 | 2.22 | 2.38 | 2.17 | 2.23 | 2.23 | -4.70% | 385,966 |
| Jun 23, 2025 | 2.59 | 2.59 | 2.30 | 2.34 | 2.34 | 1.30% | 2,162,420 |
| Jun 20, 2025 | 2.35 | 2.60 | 2.17 | 2.31 | 2.31 | -2.53% | 4,186,068 |
| Jun 18, 2025 | 2.30 | 2.43 | 2.30 | 2.37 | 2.37 | 6.28% | 132,603 |
| Jun 17, 2025 | 2.41 | 2.41 | 2.15 | 2.23 | 2.23 | -8.98% | 136,533 |
| Jun 16, 2025 | 2.55 | 2.60 | 1.65 | 2.45 | 2.45 | -2.78% | 515,289 |
| Jun 13, 2025 | 2.78 | 2.87 | 2.52 | 2.52 | 2.52 | -12.50% | 109,102 |
| Jun 12, 2025 | 2.83 | 3.03 | 2.75 | 2.88 | 2.88 | - | 145,175 |
| Jun 11, 2025 | 2.94 | 3.08 | 2.80 | 2.88 | 2.88 | -6.49% | 196,267 |
| Jun 10, 2025 | 3.10 | 3.16 | 2.92 | 3.08 | 3.08 | -1.91% | 170,444 |
| Jun 9, 2025 | 3.08 | 3.19 | 2.85 | 3.14 | 3.14 | 0.96% | 362,758 |
| Jun 6, 2025 | 3.18 | 3.30 | 2.92 | 3.11 | 3.11 | 3.49% | 334,469 |
| Jun 5, 2025 | 3.93 | 4.14 | 2.96 | 3.01 | 3.01 | -20.08% | 964,097 |
| Jun 4, 2025 | 2.80 | 4.93 | 2.70 | 3.76 | 3.76 | 33.81% | 4,646,384 |
| Jun 3, 2025 | 2.75 | 3.11 | 2.11 | 2.81 | 2.81 | -0.71% | 880,910 |
| Jun 2, 2025 | 3.07 | 3.30 | 2.82 | 2.83 | 2.83 | -5.67% | 149,377 |
| May 30, 2025 | 3.27 | 3.34 | 2.75 | 3.00 | 3.00 | -11.76% | 247,843 |
| May 29, 2025 | 3.60 | 3.64 | 3.30 | 3.40 | 3.40 | -5.16% | 214,095 |
| May 28, 2025 | 3.60 | 3.87 | 3.57 | 3.59 | 3.59 | -0.97% | 230,148 |
| May 27, 2025 | 3.53 | 3.89 | 3.51 | 3.62 | 3.62 | 2.55% | 377,736 |
| May 23, 2025 | 3.61 | 3.88 | 3.29 | 3.53 | 3.53 | -4.72% | 444,144 |
| May 22, 2025 | 3.66 | 3.90 | 3.64 | 3.71 | 3.71 | -2.50% | 256,744 |
| May 21, 2025 | 4.12 | 4.12 | 3.60 | 3.80 | 3.80 | -4.52% | 315,917 |
| May 20, 2025 | 3.60 | 4.06 | 3.57 | 3.98 | 3.98 | 11.48% | 703,577 |
| May 19, 2025 | 3.35 | 3.90 | 3.35 | 3.57 | 3.57 | 6.57% | 598,527 |
| May 16, 2025 | 4.19 | 4.19 | 3.21 | 3.35 | 3.35 | 11.67% | 3,148,954 |
| May 15, 2025 | 3.50 | 3.50 | 3.00 | 3.00 | 3.00 | -36.37% | 568,145 |
| May 14, 2025 | 4.50 | 5.20 | 4.36 | 4.72 | 4.72 | 5.96% | 1,279,664 |
| May 13, 2025 | 4.82 | 4.93 | 4.33 | 4.45 | 4.45 | -6.22% | 556,137 |
| May 12, 2025 | 5.00 | 5.00 | 4.55 | 4.75 | 4.75 | -2.87% | 690,961 |
| May 9, 2025 | 4.60 | 5.06 | 4.32 | 4.89 | 4.89 | -0.31% | 567,370 |
| May 8, 2025 | 5.01 | 5.60 | 4.59 | 4.90 | 4.90 | 8.29% | 973,933 |
| May 7, 2025 | 4.62 | 5.45 | 4.35 | 4.53 | 4.53 | 6.47% | 3,164,367 |
| May 6, 2025 | 4.16 | 4.71 | 4.05 | 4.25 | 4.25 | -3.74% | 743,408 |
| May 5, 2025 | 4.65 | 5.50 | 4.25 | 4.42 | 4.42 | 21.12% | 4,764,831 |
| May 2, 2025 | 4.50 | 4.73 | 3.50 | 3.65 | 3.65 | -21.78% | 677,744 |
| May 1, 2025 | 5.38 | 5.38 | 4.50 | 4.66 | 4.66 | -10.98% | 698,931 |
| Apr 30, 2025 | 4.90 | 5.48 | 4.50 | 5.24 | 5.24 | 2.25% | 1,549,333 |
| Apr 29, 2025 | 7.60 | 7.64 | 4.25 | 5.12 | 5.12 | -23.58% | 4,986,457 |
| Apr 28, 2025 | 3.09 | 7.38 | 2.82 | 6.70 | 6.70 | 175.72% | 37,553,474 |
| Apr 25, 2025 | 3.01 | 3.40 | 2.20 | 2.43 | 2.43 | 24.62% | 6,818,239 |
| Apr 24, 2025 | 1.99 | 2.23 | 1.95 | 1.95 | 1.95 | -32.76% | 665,658 |
| Apr 23, 2025 | 3.34 | 3.87 | 2.63 | 2.90 | 2.90 | 93.33% | 14,677,406 |
| Apr 22, 2025 | 1.73 | 1.73 | 1.38 | 1.50 | 1.50 | 7.91% | 733,973 |
| Apr 21, 2025 | 1.48 | 1.55 | 1.27 | 1.39 | 1.39 | -5.76% | 104,452 |
| Apr 17, 2025 | 1.50 | 1.56 | 1.47 | 1.48 | 1.48 | -4.53% | 84,982 |
| Apr 16, 2025 | 1.67 | 1.69 | 1.40 | 1.55 | 1.55 | -10.17% | 145,744 |
| Apr 15, 2025 | 1.75 | 1.76 | 1.62 | 1.72 | 1.72 | -0.29% | 121,299 |