AGM Group Holdings Inc. (AGMH)
NASDAQ: AGMH · Real-Time Price · USD
1.760
-0.050 (-2.76%)
Nov 21, 2024, 9:41 AM EST - Market open
AGM Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2024 | 1.23 | 1.29 | 1.20 | 1.21 | 1.21 | -3.20% | 109,795 |
| Sep 9, 2024 | 1.27 | 1.29 | 1.20 | 1.25 | 1.25 | -3.10% | 78,986 |
| Sep 6, 2024 | 1.32 | 1.32 | 1.22 | 1.29 | 1.29 | -2.27% | 24,292 |
| Sep 5, 2024 | 1.30 | 1.40 | 1.22 | 1.32 | 1.32 | 3.13% | 170,804 |
| Sep 4, 2024 | 1.25 | 1.46 | 1.25 | 1.28 | 1.28 | -2.29% | 282,718 |
| Sep 3, 2024 | 1.10 | 1.34 | 1.10 | 1.31 | 1.31 | 19.09% | 305,226 |
| Aug 30, 2024 | 1.07 | 1.15 | 1.07 | 1.10 | 1.10 | - | 59,045 |
| Aug 29, 2024 | 1.11 | 1.17 | 1.08 | 1.10 | 1.10 | -2.65% | 60,914 |
| Aug 28, 2024 | 1.13 | 1.20 | 1.12 | 1.13 | 1.13 | 2.26% | 51,431 |
| Aug 27, 2024 | 1.10 | 1.13 | 1.07 | 1.11 | 1.11 | 1.38% | 73,723 |
| Aug 26, 2024 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -5.22% | 20,086 |
| Aug 23, 2024 | 1.13 | 1.24 | 1.13 | 1.15 | 1.15 | -0.86% | 208,047 |
| Aug 22, 2024 | 1.10 | 1.18 | 1.08 | 1.16 | 1.16 | 9.43% | 155,882 |
| Aug 21, 2024 | 1.02 | 1.08 | 1.02 | 1.06 | 1.06 | 1.92% | 5,422 |
| Aug 20, 2024 | 1.05 | 1.08 | 0.98 | 1.04 | 1.04 | -6.31% | 128,122 |
| Aug 19, 2024 | 1.07 | 1.14 | 1.01 | 1.11 | 1.11 | 4.72% | 120,233 |
| Aug 16, 2024 | 0.93 | 1.09 | 0.92 | 1.06 | 1.06 | 10.42% | 120,974 |
| Aug 15, 2024 | 0.90 | 1.05 | 0.87 | 0.96 | 0.96 | 6.95% | 105,363 |
| Aug 14, 2024 | 0.91 | 0.94 | 0.82 | 0.90 | 0.90 | 3.51% | 16,754 |
| Aug 13, 2024 | 0.82 | 0.88 | 0.77 | 0.87 | 0.87 | 4.99% | 149,406 |
| Aug 12, 2024 | 0.82 | 0.85 | 0.77 | 0.83 | 0.83 | 0.72% | 122,650 |
| Aug 9, 2024 | 0.90 | 0.99 | 0.80 | 0.82 | 0.82 | -12.29% | 193,761 |
| Aug 8, 2024 | 0.95 | 1.03 | 0.94 | 0.94 | 0.94 | -2.74% | 16,681 |
| Aug 7, 2024 | 1.00 | 1.04 | 0.91 | 0.96 | 0.96 | -8.45% | 263,359 |
| Aug 6, 2024 | 0.88 | 1.07 | 0.85 | 1.05 | 1.05 | 19.32% | 193,613 |
| Aug 5, 2024 | 0.84 | 0.88 | 0.80 | 0.88 | 0.88 | -1.12% | 138,145 |
| Aug 2, 2024 | 0.70 | 0.95 | 0.70 | 0.89 | 0.89 | 18.83% | 825,847 |
| Aug 1, 2024 | 0.76 | 0.76 | 0.70 | 0.75 | 0.75 | -1.45% | 117,541 |
| Jul 31, 2024 | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | -2.26% | 39,679 |
| Jul 30, 2024 | 0.78 | 0.79 | 0.74 | 0.78 | 0.78 | -5.10% | 44,331 |
| Jul 29, 2024 | 0.80 | 1.10 | 0.72 | 0.82 | 0.82 | 8.25% | 435,092 |
| Jul 26, 2024 | 0.60 | 0.80 | 0.60 | 0.76 | 0.76 | 26.36% | 155,562 |
| Jul 25, 2024 | 0.58 | 0.63 | 0.54 | 0.60 | 0.60 | 7.35% | 132,698 |
| Jul 24, 2024 | 0.55 | 0.60 | 0.49 | 0.56 | 0.56 | 9.41% | 87,942 |
| Jul 23, 2024 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | -0.58% | 7,255 |
| Jul 22, 2024 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 5.60% | 7,894 |
| Jul 19, 2024 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -6.58% | 4,519 |
| Jul 18, 2024 | 0.49 | 0.58 | 0.49 | 0.52 | 0.52 | 5.50% | 113,034 |
| Jul 17, 2024 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -4.94% | 18,058 |
| Jul 16, 2024 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | -4.09% | 12,309 |
| Jul 15, 2024 | 0.50 | 0.54 | 0.49 | 0.54 | 0.54 | 12.37% | 13,618 |
| Jul 12, 2024 | 0.54 | 0.55 | 0.48 | 0.48 | 0.48 | -12.69% | 11,761 |
| Jul 11, 2024 | 0.55 | 0.59 | 0.55 | 0.55 | 0.55 | -6.29% | 7,854 |
| Jul 10, 2024 | 0.54 | 0.59 | 0.54 | 0.59 | 0.59 | 9.03% | 51,947 |
| Jul 9, 2024 | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -8.28% | 8,217 |
| Jul 8, 2024 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 6.33% | 19,986 |
| Jul 5, 2024 | 0.46 | 0.55 | 0.46 | 0.55 | 0.55 | 16.91% | 40,805 |
| Jul 3, 2024 | 0.49 | 0.51 | 0.47 | 0.47 | 0.47 | -5.96% | 19,015 |
| Jul 2, 2024 | 0.55 | 0.55 | 0.50 | 0.50 | 0.50 | -8.54% | 21,953 |