AGM Group Holdings Inc. (AGMH)
NASDAQ: AGMH · Real-Time Price · USD
2.040
-0.090 (-4.23%)
At close: Dec 26, 2025, 4:00 PM EST
2.080
+0.040 (1.96%)
After-hours: Dec 26, 2025, 7:47 PM EST
AGM Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 2.06 | 2.13 | 2.03 | 2.04 | 2.04 | -4.23% | 31,230 |
| Dec 24, 2025 | 2.25 | 2.25 | 2.07 | 2.13 | 2.13 | -4.05% | 18,283 |
| Dec 23, 2025 | 2.39 | 2.40 | 2.17 | 2.22 | 2.22 | -6.33% | 50,346 |
| Dec 22, 2025 | 2.48 | 2.52 | 2.33 | 2.37 | 2.37 | -4.44% | 26,819 |
| Dec 19, 2025 | 2.65 | 2.66 | 2.47 | 2.48 | 2.48 | -4.98% | 30,349 |
| Dec 18, 2025 | 2.65 | 2.68 | 2.56 | 2.61 | 2.61 | -3.69% | 10,443 |
| Dec 17, 2025 | 2.82 | 2.97 | 2.59 | 2.71 | 2.71 | 0.37% | 104,211 |
| Dec 16, 2025 | 2.63 | 2.75 | 2.60 | 2.70 | 2.70 | 1.89% | 21,931 |
| Dec 15, 2025 | 2.71 | 2.76 | 2.60 | 2.65 | 2.65 | -5.36% | 22,267 |
| Dec 12, 2025 | 2.84 | 2.85 | 2.78 | 2.80 | 2.80 | -1.75% | 22,280 |
| Dec 11, 2025 | 2.83 | 2.87 | 2.75 | 2.85 | 2.85 | 0.71% | 10,635 |
| Dec 10, 2025 | 2.97 | 2.97 | 2.81 | 2.83 | 2.83 | -2.08% | 61,681 |
| Dec 9, 2025 | 2.79 | 3.00 | 2.79 | 2.89 | 2.89 | 3.96% | 31,494 |
| Dec 8, 2025 | 2.81 | 2.81 | 2.71 | 2.78 | 2.78 | -1.07% | 25,221 |
| Dec 5, 2025 | 2.78 | 2.87 | 2.75 | 2.81 | 2.81 | 0.36% | 19,017 |
| Dec 4, 2025 | 2.88 | 2.88 | 2.75 | 2.80 | 2.80 | - | 20,511 |
| Dec 3, 2025 | 2.90 | 2.90 | 2.71 | 2.80 | 2.80 | -3.45% | 16,286 |
| Dec 2, 2025 | 2.95 | 3.07 | 2.83 | 2.90 | 2.90 | -5.54% | 33,024 |
| Dec 1, 2025 | 3.12 | 3.12 | 2.90 | 3.07 | 3.07 | 0.33% | 25,870 |
| Nov 28, 2025 | 2.93 | 3.62 | 2.89 | 3.06 | 3.06 | 6.81% | 128,938 |
| Nov 26, 2025 | 2.93 | 2.98 | 2.87 | 2.87 | 2.87 | -2.22% | 8,712 |
| Nov 25, 2025 | 2.89 | 2.99 | 2.89 | 2.93 | 2.93 | 0.69% | 11,277 |
| Nov 24, 2025 | 2.79 | 2.95 | 2.79 | 2.91 | 2.91 | 3.56% | 7,915 |
| Nov 21, 2025 | 2.89 | 2.93 | 2.80 | 2.81 | 2.81 | -3.10% | 33,539 |
| Nov 20, 2025 | 2.92 | 2.98 | 2.80 | 2.90 | 2.90 | -0.34% | 16,643 |
| Nov 19, 2025 | 3.05 | 3.18 | 2.90 | 2.91 | 2.91 | -6.43% | 27,954 |
| Nov 18, 2025 | 3.19 | 3.27 | 3.03 | 3.11 | 3.11 | -0.96% | 19,537 |
| Nov 17, 2025 | 3.21 | 3.23 | 3.13 | 3.14 | 3.14 | -1.88% | 18,775 |
| Nov 14, 2025 | 2.85 | 3.30 | 2.84 | 3.20 | 3.20 | 0.63% | 24,953 |
| Nov 13, 2025 | 3.31 | 3.40 | 3.12 | 3.18 | 3.18 | -3.93% | 43,260 |
| Nov 12, 2025 | 3.24 | 3.45 | 3.24 | 3.31 | 3.31 | -0.30% | 12,028 |
| Nov 11, 2025 | 3.23 | 3.39 | 3.23 | 3.32 | 3.32 | 0.61% | 12,568 |
| Nov 10, 2025 | 3.34 | 3.41 | 3.21 | 3.30 | 3.30 | -0.60% | 21,726 |
| Nov 7, 2025 | 3.33 | 3.41 | 3.12 | 3.32 | 3.32 | 0.61% | 29,406 |
| Nov 6, 2025 | 3.38 | 3.58 | 3.29 | 3.30 | 3.30 | -2.94% | 31,947 |
| Nov 5, 2025 | 3.28 | 3.50 | 3.28 | 3.40 | 3.40 | -2.86% | 24,616 |
| Nov 4, 2025 | 3.75 | 3.75 | 3.33 | 3.50 | 3.50 | -4.89% | 51,737 |
| Nov 3, 2025 | 4.04 | 4.30 | 3.63 | 3.68 | 3.68 | -8.91% | 165,251 |
| Oct 31, 2025 | 4.00 | 4.22 | 3.92 | 4.04 | 4.04 | -4.94% | 47,612 |
| Oct 30, 2025 | 4.38 | 4.54 | 4.25 | 4.25 | 4.25 | -6.39% | 32,701 |
| Oct 29, 2025 | 4.22 | 4.58 | 4.14 | 4.54 | 4.54 | 6.07% | 54,588 |
| Oct 28, 2025 | 4.19 | 4.38 | 4.15 | 4.28 | 4.28 | 1.90% | 30,509 |
| Oct 27, 2025 | 4.29 | 4.55 | 4.20 | 4.20 | 4.20 | -5.41% | 37,438 |
| Oct 24, 2025 | 4.60 | 4.70 | 4.30 | 4.44 | 4.44 | 2.07% | 65,613 |
| Oct 23, 2025 | 3.90 | 4.63 | 3.90 | 4.35 | 4.35 | 7.67% | 45,925 |
| Oct 22, 2025 | 4.47 | 4.62 | 3.90 | 4.04 | 4.04 | -9.21% | 95,386 |
| Oct 21, 2025 | 4.45 | 4.68 | 4.45 | 4.45 | 4.45 | -0.22% | 41,276 |
| Oct 20, 2025 | 4.85 | 4.85 | 4.41 | 4.46 | 4.46 | -9.72% | 105,892 |
| Oct 17, 2025 | 4.55 | 5.20 | 4.55 | 4.94 | 4.94 | 7.16% | 143,619 |
| Oct 16, 2025 | 5.01 | 5.01 | 4.60 | 4.61 | 4.61 | -4.55% | 39,760 |