AGM Group Holdings Inc. (AGMH)
NASDAQ: AGMH · Real-Time Price · USD
0.0295
-0.0014 (-4.53%)
Apr 17, 2025, 4:00 PM EDT - Market closed
AGM Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.53% | 3,849,617 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.17% | 7,287,249 |
| Apr 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.29% | 6,064,983 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 7.81% | 12,333,413 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.91% | 8,659,635 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.18% | 27,768,768 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -15.43% | 27,240,153 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -22.17% | 17,390,314 |
| Apr 7, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -16.73% | 18,228,458 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 10.64% | 15,691,445 |
| Apr 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -5.62% | 9,047,861 |
| Apr 2, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 15.41% | 96,092,562 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -7.40% | 12,845,986 |
| Mar 31, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -20.61% | 16,505,297 |
| Mar 28, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -36.61% | 41,798,999 |
| Mar 27, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 23.47% | 74,132,283 |
| Mar 26, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 12.11% | 50,487,414 |
| Mar 25, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -4.43% | 16,889,485 |
| Mar 24, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 5.42% | 38,715,913 |
| Mar 21, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -13.77% | 37,122,750 |
| Mar 20, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 6.94% | 162,808,961 |
| Mar 19, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.45% | 61,616,864 |
| Mar 18, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -34.09% | 44,280,393 |
| Mar 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -6.55% | 22,832,120 |
| Mar 14, 2025 | 0.11 | 0.14 | 0.11 | 0.11 | 0.11 | -0.13% | 12,884,597 |
| Mar 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -7.10% | 4,333,578 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.74% | 6,737,448 |
| Mar 11, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 6.15% | 13,097,516 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -17.20% | 15,802,831 |
| Mar 7, 2025 | 0.18 | 0.19 | 0.14 | 0.16 | 0.16 | -26.98% | 43,619,831 |
| Mar 6, 2025 | 0.19 | 0.29 | 0.19 | 0.22 | 0.22 | 110.17% | 694,705,348 |
| Mar 5, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -2.57% | 10,546,164 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.08 | 0.11 | 0.11 | -21.05% | 44,943,298 |
| Mar 3, 2025 | 0.15 | 0.17 | 0.13 | 0.13 | 0.13 | -59.53% | 9,474,758 |
| Feb 28, 2025 | 0.47 | 0.51 | 0.32 | 0.33 | 0.33 | -31.54% | 1,644,698 |
| Feb 27, 2025 | 0.55 | 0.55 | 0.47 | 0.48 | 0.48 | -4.86% | 67,239 |
| Feb 26, 2025 | 0.50 | 0.53 | 0.46 | 0.50 | 0.50 | -8.01% | 151,036 |
| Feb 25, 2025 | 0.59 | 0.62 | 0.50 | 0.55 | 0.55 | -11.55% | 20,435 |
| Feb 24, 2025 | 0.70 | 0.73 | 0.60 | 0.62 | 0.62 | -10.16% | 65,269 |
| Feb 21, 2025 | 0.84 | 0.87 | 0.69 | 0.69 | 0.69 | -12.65% | 37,920 |
| Feb 20, 2025 | 0.78 | 0.80 | 0.76 | 0.79 | 0.79 | 1.66% | 6,759 |
| Feb 19, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 3.46% | 10,499 |
| Feb 18, 2025 | 0.78 | 0.78 | 0.70 | 0.75 | 0.75 | -4.33% | 13,552 |
| Feb 14, 2025 | 0.82 | 0.87 | 0.79 | 0.79 | 0.79 | -5.41% | 55,019 |
| Feb 13, 2025 | 0.80 | 0.85 | 0.73 | 0.83 | 0.83 | 3.76% | 7,948 |
| Feb 12, 2025 | 0.76 | 0.86 | 0.76 | 0.80 | 0.80 | 5.11% | 34,239 |
| Feb 11, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -2.44% | 49,912 |
| Feb 10, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | -2.49% | 58,901 |
| Feb 7, 2025 | 0.83 | 0.83 | 0.77 | 0.80 | 0.80 | -3.61% | 50,183 |
| Feb 6, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | - | 42,457 |