AGM Group Holdings Inc. (AGMH)
NASDAQ: AGMH · Real-Time Price · USD
0.830
-0.020 (-2.35%)
Feb 5, 2025, 10:26 AM EST - Market open
AGM Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 0.89 | 0.90 | 0.84 | 0.85 | 0.85 | -0.67% | 62,094 |
| Feb 3, 2025 | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | -3.85% | 35,185 |
| Jan 31, 2025 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | 2.29% | 73,207 |
| Jan 30, 2025 | 0.97 | 0.97 | 0.87 | 0.87 | 0.87 | -10.29% | 30,989 |
| Jan 29, 2025 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -8.50% | 57,779 |
| Jan 28, 2025 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 0.95% | 58,886 |
| Jan 27, 2025 | 1.30 | 1.35 | 0.90 | 1.05 | 1.05 | -22.79% | 226,859 |
| Jan 24, 2025 | 1.40 | 1.42 | 1.32 | 1.36 | 1.36 | 0.74% | 10,103 |
| Jan 23, 2025 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -6.90% | 9,526 |
| Jan 22, 2025 | 1.40 | 1.50 | 1.39 | 1.45 | 1.45 | 3.57% | 56,437 |
| Jan 21, 2025 | 1.34 | 1.40 | 1.22 | 1.40 | 1.40 | 9.12% | 76,244 |
| Jan 17, 2025 | 1.24 | 1.38 | 1.24 | 1.28 | 1.28 | 3.47% | 91,478 |
| Jan 16, 2025 | 1.28 | 1.29 | 1.24 | 1.24 | 1.24 | - | 9,548 |
| Jan 15, 2025 | 1.27 | 1.33 | 1.22 | 1.24 | 1.24 | -3.13% | 7,789 |
| Jan 14, 2025 | 1.28 | 1.35 | 1.25 | 1.28 | 1.28 | -3.61% | 64,009 |
| Jan 13, 2025 | 1.36 | 1.42 | 1.30 | 1.33 | 1.33 | -0.90% | 4,243 |
| Jan 10, 2025 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -2.19% | 2,997 |
| Jan 8, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.79% | 2,206 |
| Jan 7, 2025 | 1.36 | 1.42 | 1.32 | 1.32 | 1.32 | -6.38% | 4,725 |
| Jan 6, 2025 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -2.76% | 15,653 |
| Jan 3, 2025 | 1.47 | 1.52 | 1.42 | 1.45 | 1.45 | -3.14% | 9,368 |
| Jan 2, 2025 | 1.47 | 1.60 | 1.45 | 1.50 | 1.50 | -0.86% | 75,240 |
| Dec 31, 2024 | 1.41 | 1.64 | 1.39 | 1.51 | 1.51 | 7.09% | 125,290 |
| Dec 30, 2024 | 1.25 | 1.41 | 1.21 | 1.41 | 1.41 | 12.80% | 39,318 |
| Dec 27, 2024 | 1.20 | 1.28 | 1.17 | 1.25 | 1.25 | - | 43,633 |
| Dec 26, 2024 | 1.30 | 1.32 | 1.22 | 1.25 | 1.25 | -5.30% | 69,457 |
| Dec 24, 2024 | 1.49 | 1.51 | 1.32 | 1.32 | 1.32 | -15.92% | 948,815 |
| Dec 23, 2024 | 1.57 | 1.63 | 1.50 | 1.57 | 1.57 | 4.67% | 133,464 |
| Dec 20, 2024 | 1.54 | 1.78 | 1.50 | 1.50 | 1.50 | -9.91% | 454,824 |
| Dec 19, 2024 | 1.68 | 1.70 | 1.64 | 1.67 | 1.67 | -2.63% | 42,258 |
| Dec 18, 2024 | 1.72 | 1.84 | 1.65 | 1.71 | 1.71 | 1.79% | 138,930 |
| Dec 17, 2024 | 1.66 | 1.77 | 1.60 | 1.68 | 1.68 | -0.59% | 124,710 |
| Dec 16, 2024 | 1.64 | 1.75 | 1.59 | 1.69 | 1.69 | 1.20% | 63,293 |
| Dec 13, 2024 | 1.87 | 1.87 | 1.66 | 1.67 | 1.67 | -2.91% | 130,617 |
| Dec 12, 2024 | 1.75 | 1.75 | 1.65 | 1.72 | 1.72 | -1.71% | 55,873 |
| Dec 11, 2024 | 1.76 | 1.83 | 1.67 | 1.75 | 1.75 | - | 315,760 |
| Dec 10, 2024 | 1.72 | 1.80 | 1.71 | 1.75 | 1.75 | 0.57% | 26,449 |
| Dec 9, 2024 | 1.67 | 1.78 | 1.67 | 1.74 | 1.74 | 4.19% | 32,579 |
| Dec 6, 2024 | 1.63 | 1.69 | 1.62 | 1.67 | 1.67 | 1.21% | 13,445 |
| Dec 5, 2024 | 1.66 | 1.71 | 1.58 | 1.65 | 1.65 | -3.51% | 85,316 |
| Dec 4, 2024 | 1.60 | 1.72 | 1.57 | 1.71 | 1.71 | 5.56% | 109,651 |
| Dec 3, 2024 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | - | 90,192 |
| Dec 2, 2024 | 1.72 | 1.73 | 1.60 | 1.62 | 1.62 | -10.00% | 98,500 |
| Nov 29, 2024 | 1.75 | 1.82 | 1.70 | 1.80 | 1.80 | 2.86% | 19,649 |
| Nov 27, 2024 | 1.78 | 1.82 | 1.75 | 1.75 | 1.75 | -1.69% | 5,686 |
| Nov 26, 2024 | 1.82 | 1.94 | 1.75 | 1.78 | 1.78 | -1.66% | 142,778 |
| Nov 25, 2024 | 1.76 | 1.85 | 1.74 | 1.81 | 1.81 | 4.62% | 14,322 |
| Nov 22, 2024 | 1.82 | 1.82 | 1.72 | 1.73 | 1.73 | 1.76% | 106,379 |
| Nov 21, 2024 | 1.76 | 1.80 | 1.70 | 1.70 | 1.70 | -6.08% | 5,206 |
| Nov 20, 2024 | 1.87 | 1.87 | 1.74 | 1.81 | 1.81 | -1.09% | 6,165 |
| Nov 19, 2024 | 1.75 | 1.83 | 1.73 | 1.83 | 1.83 | 4.57% | 99,040 |
| Nov 18, 2024 | 1.86 | 1.86 | 1.75 | 1.75 | 1.75 | -5.91% | 10,929 |
| Nov 15, 2024 | 1.74 | 1.88 | 1.72 | 1.86 | 1.86 | 8.14% | 86,345 |
| Nov 14, 2024 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -3.37% | 7,840 |
| Nov 13, 2024 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 5.33% | 11,819 |
| Nov 12, 2024 | 1.77 | 1.78 | 1.68 | 1.69 | 1.69 | -5.59% | 13,926 |
| Nov 11, 2024 | 1.83 | 1.83 | 1.71 | 1.79 | 1.79 | 1.13% | 95,961 |
| Nov 8, 2024 | 1.83 | 1.88 | 1.72 | 1.77 | 1.77 | -3.28% | 25,725 |
| Nov 7, 2024 | 1.87 | 1.87 | 1.72 | 1.83 | 1.83 | -3.17% | 15,718 |
| Nov 6, 2024 | 1.90 | 1.96 | 1.81 | 1.89 | 1.89 | 2.72% | 102,811 |
| Nov 5, 2024 | 1.84 | 1.99 | 1.80 | 1.84 | 1.84 | - | 74,812 |
| Nov 4, 2024 | 1.81 | 1.92 | 1.78 | 1.84 | 1.84 | 2.79% | 121,754 |
| Nov 1, 2024 | 1.79 | 1.85 | 1.71 | 1.79 | 1.79 | 4.68% | 28,225 |
| Oct 31, 2024 | 1.76 | 1.82 | 1.70 | 1.71 | 1.71 | -2.84% | 16,834 |
| Oct 30, 2024 | 1.71 | 1.81 | 1.71 | 1.76 | 1.76 | 1.73% | 10,033 |
| Oct 29, 2024 | 1.76 | 1.83 | 1.70 | 1.73 | 1.73 | -3.89% | 146,905 |
| Oct 28, 2024 | 1.79 | 1.88 | 1.74 | 1.80 | 1.80 | 1.12% | 34,782 |
| Oct 25, 2024 | 1.81 | 1.86 | 1.78 | 1.78 | 1.78 | -1.66% | 11,967 |
| Oct 24, 2024 | 1.78 | 1.84 | 1.77 | 1.81 | 1.81 | 0.56% | 30,123 |
| Oct 23, 2024 | 1.85 | 1.91 | 1.75 | 1.80 | 1.80 | -2.17% | 77,053 |
| Oct 22, 2024 | 1.81 | 1.90 | 1.79 | 1.84 | 1.84 | 2.79% | 71,581 |
| Oct 21, 2024 | 1.75 | 1.88 | 1.75 | 1.79 | 1.79 | 2.29% | 148,341 |
| Oct 18, 2024 | 1.74 | 1.80 | 1.72 | 1.75 | 1.75 | 2.94% | 102,676 |
| Oct 17, 2024 | 1.83 | 1.85 | 1.64 | 1.70 | 1.70 | -7.10% | 53,429 |
| Oct 16, 2024 | 1.76 | 1.87 | 1.76 | 1.83 | 1.83 | 4.27% | 66,309 |
| Oct 15, 2024 | 1.84 | 1.85 | 1.70 | 1.76 | 1.76 | -3.04% | 163,575 |
| Oct 14, 2024 | 1.86 | 1.91 | 1.75 | 1.81 | 1.81 | -1.63% | 133,680 |
| Oct 11, 2024 | 1.83 | 1.93 | 1.82 | 1.84 | 1.84 | 0.55% | 116,093 |
| Oct 10, 2024 | 2.03 | 2.15 | 1.83 | 1.83 | 1.83 | -12.44% | 216,303 |
| Oct 9, 2024 | 1.86 | 2.15 | 1.86 | 2.09 | 2.09 | 11.76% | 137,731 |
| Oct 8, 2024 | 1.90 | 2.03 | 1.78 | 1.87 | 1.87 | -3.11% | 100,863 |
| Oct 7, 2024 | 1.97 | 2.05 | 1.84 | 1.93 | 1.93 | 1.05% | 59,575 |
| Oct 4, 2024 | 1.91 | 2.00 | 1.89 | 1.91 | 1.91 | 2.69% | 66,665 |
| Oct 3, 2024 | 1.89 | 2.14 | 1.83 | 1.86 | 1.86 | -4.12% | 188,629 |
| Oct 2, 2024 | 1.95 | 2.19 | 1.92 | 1.94 | 1.94 | 1.57% | 247,486 |
| Oct 1, 2024 | 1.66 | 1.98 | 1.66 | 1.91 | 1.91 | 12.35% | 215,158 |
| Sep 30, 2024 | 1.57 | 1.80 | 1.57 | 1.70 | 1.70 | 9.68% | 156,034 |
| Sep 27, 2024 | 1.46 | 1.62 | 1.43 | 1.55 | 1.55 | 8.39% | 222,153 |
| Sep 26, 2024 | 1.43 | 1.51 | 1.41 | 1.43 | 1.43 | 0.70% | 114,840 |
| Sep 25, 2024 | 1.51 | 1.57 | 1.33 | 1.42 | 1.42 | -8.97% | 333,622 |
| Sep 24, 2024 | 1.62 | 1.74 | 1.53 | 1.56 | 1.56 | -6.02% | 120,079 |
| Sep 23, 2024 | 1.54 | 1.78 | 1.51 | 1.66 | 1.66 | 7.79% | 205,178 |
| Sep 20, 2024 | 1.51 | 1.64 | 1.48 | 1.54 | 1.54 | -0.65% | 104,952 |
| Sep 19, 2024 | 1.56 | 1.61 | 1.46 | 1.55 | 1.55 | -0.64% | 123,098 |
| Sep 18, 2024 | 1.54 | 1.71 | 1.50 | 1.56 | 1.56 | 1.30% | 122,174 |
| Sep 17, 2024 | 1.63 | 1.71 | 1.50 | 1.54 | 1.54 | -1.28% | 355,778 |
| Sep 16, 2024 | 1.52 | 1.61 | 1.49 | 1.56 | 1.56 | 9.01% | 167,931 |
| Sep 13, 2024 | 1.32 | 1.50 | 1.32 | 1.43 | 1.43 | 6.00% | 94,717 |
| Sep 12, 2024 | 1.20 | 1.37 | 1.20 | 1.35 | 1.35 | 12.50% | 99,495 |
| Sep 11, 2024 | 1.18 | 1.26 | 1.18 | 1.20 | 1.20 | -0.83% | 10,489 |