AGM Group Holdings Inc. (AGMH)
NASDAQ: AGMH · Real-Time Price · USD
1.000
-0.040 (-3.85%)
At close: Mar 24, 2026, 4:00 PM EDT
0.9900
-0.0100 (-1.00%)
After-hours: Mar 24, 2026, 6:06 PM EDT
AGM Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.04 | 1.12 | 0.95 | 1.00 | 1.00 | -3.85% | 143,431 |
| Mar 23, 2026 | 1.11 | 1.11 | 1.02 | 1.04 | 1.04 | -1.89% | 33,142 |
| Mar 20, 2026 | 1.12 | 1.16 | 1.05 | 1.06 | 1.06 | -10.17% | 50,206 |
| Mar 19, 2026 | 1.20 | 1.22 | 1.12 | 1.18 | 1.18 | -0.84% | 22,728 |
| Mar 18, 2026 | 1.29 | 1.29 | 1.17 | 1.19 | 1.19 | -6.30% | 26,998 |
| Mar 17, 2026 | 1.22 | 1.36 | 1.22 | 1.27 | 1.27 | 4.96% | 52,338 |
| Mar 16, 2026 | 1.17 | 1.22 | 1.15 | 1.21 | 1.21 | 4.31% | 23,051 |
| Mar 13, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | 1.75% | 17,739 |
| Mar 12, 2026 | 1.21 | 1.28 | 1.12 | 1.14 | 1.14 | -4.20% | 127,406 |
| Mar 11, 2026 | 1.20 | 1.25 | 1.17 | 1.19 | 1.19 | -0.83% | 12,250 |
| Mar 10, 2026 | 1.21 | 1.26 | 1.17 | 1.20 | 1.20 | -0.41% | 17,792 |
| Mar 9, 2026 | 1.25 | 1.26 | 1.18 | 1.21 | 1.21 | -3.60% | 16,000 |
| Mar 6, 2026 | 1.32 | 1.33 | 1.24 | 1.25 | 1.25 | -2.34% | 22,996 |
| Mar 5, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | 0.79% | 12,126 |
| Mar 4, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -0.78% | 25,906 |
| Mar 3, 2026 | 1.31 | 1.33 | 1.23 | 1.28 | 1.28 | -3.76% | 37,614 |
| Mar 2, 2026 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | -2.21% | 26,256 |
| Feb 27, 2026 | 1.42 | 1.42 | 1.33 | 1.36 | 1.36 | -4.23% | 18,749 |
| Feb 26, 2026 | 1.42 | 1.46 | 1.33 | 1.42 | 1.42 | - | 39,134 |
| Feb 25, 2026 | 1.36 | 1.45 | 1.35 | 1.42 | 1.42 | 8.40% | 37,487 |
| Feb 24, 2026 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 15,152 |
| Feb 23, 2026 | 1.36 | 1.39 | 1.33 | 1.33 | 1.33 | -5.00% | 35,335 |
| Feb 20, 2026 | 1.42 | 1.47 | 1.38 | 1.40 | 1.40 | -4.76% | 33,665 |
| Feb 19, 2026 | 1.47 | 1.48 | 1.39 | 1.47 | 1.47 | 0.68% | 36,408 |
| Feb 18, 2026 | 1.46 | 1.49 | 1.31 | 1.46 | 1.46 | 2.82% | 172,230 |
| Feb 17, 2026 | 1.37 | 1.46 | 1.35 | 1.42 | 1.42 | 2.90% | 48,571 |
| Feb 13, 2026 | 1.34 | 1.40 | 1.30 | 1.38 | 1.38 | 0.73% | 24,156 |
| Feb 12, 2026 | 1.45 | 1.47 | 1.33 | 1.37 | 1.37 | -5.52% | 46,439 |
| Feb 11, 2026 | 1.45 | 1.49 | 1.43 | 1.45 | 1.45 | -2.68% | 25,956 |
| Feb 10, 2026 | 1.45 | 1.51 | 1.41 | 1.49 | 1.49 | 2.05% | 30,796 |
| Feb 9, 2026 | 1.47 | 1.49 | 1.40 | 1.46 | 1.46 | -1.35% | 29,013 |
| Feb 6, 2026 | 1.42 | 1.54 | 1.38 | 1.48 | 1.48 | 3.50% | 49,929 |
| Feb 5, 2026 | 1.57 | 1.57 | 1.37 | 1.43 | 1.43 | -12.80% | 564,513 |
| Feb 4, 2026 | 1.60 | 1.64 | 1.51 | 1.64 | 1.64 | 2.50% | 32,993 |
| Feb 3, 2026 | 1.70 | 1.73 | 1.51 | 1.60 | 1.60 | -4.76% | 117,629 |
| Feb 2, 2026 | 1.72 | 1.72 | 1.61 | 1.68 | 1.68 | -2.33% | 41,112 |
| Jan 30, 2026 | 1.77 | 1.81 | 1.68 | 1.72 | 1.72 | -2.27% | 96,840 |
| Jan 29, 2026 | 1.80 | 1.83 | 1.72 | 1.76 | 1.76 | -4.35% | 73,912 |
| Jan 28, 2026 | 1.77 | 1.89 | 1.73 | 1.84 | 1.84 | 2.79% | 78,252 |
| Jan 27, 2026 | 1.81 | 1.85 | 1.71 | 1.79 | 1.79 | -1.10% | 77,868 |
| Jan 26, 2026 | 2.22 | 2.22 | 1.63 | 1.81 | 1.81 | -15.42% | 546,546 |
| Jan 23, 2026 | 2.07 | 2.15 | 2.04 | 2.14 | 2.14 | 4.90% | 971,606 |
| Jan 22, 2026 | 2.00 | 2.09 | 1.97 | 2.04 | 2.04 | 3.55% | 23,646 |
| Jan 21, 2026 | 2.02 | 2.04 | 1.95 | 1.97 | 1.97 | -1.99% | 26,167 |
| Jan 20, 2026 | 2.08 | 2.14 | 2.00 | 2.01 | 2.01 | -3.37% | 43,736 |
| Jan 16, 2026 | 2.01 | 2.22 | 2.01 | 2.08 | 2.08 | 4.00% | 69,923 |
| Jan 15, 2026 | 2.00 | 2.06 | 1.99 | 2.00 | 2.00 | 0.50% | 9,989 |
| Jan 14, 2026 | 1.99 | 2.07 | 1.99 | 1.99 | 1.99 | - | 19,204 |
| Jan 13, 2026 | 2.06 | 2.07 | 1.93 | 1.99 | 1.99 | -4.78% | 73,484 |
| Jan 12, 2026 | 2.04 | 2.16 | 2.04 | 2.09 | 2.09 | 2.45% | 26,061 |