AGM Group Holdings Inc. (AGMH)
NASDAQ: AGMH · Real-Time Price · USD
2.810
+0.010 (0.35%)
At close: Dec 5, 2025, 4:00 PM EST
2.809
-0.001 (-0.02%)
After-hours: Dec 5, 2025, 7:30 PM EST
AGM Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 5.01 | 5.23 | 4.82 | 4.83 | 4.83 | -7.29% | 243,353 |
| Oct 14, 2025 | 5.25 | 5.32 | 5.07 | 5.21 | 5.21 | -0.76% | 71,039 |
| Oct 13, 2025 | 5.77 | 5.77 | 5.20 | 5.25 | 5.25 | -9.33% | 118,874 |
| Oct 10, 2025 | 6.39 | 6.67 | 5.75 | 5.79 | 5.79 | -13.19% | 133,025 |
| Oct 9, 2025 | 6.56 | 6.97 | 6.56 | 6.67 | 6.67 | -1.77% | 60,843 |
| Oct 8, 2025 | 6.90 | 7.08 | 6.60 | 6.79 | 6.79 | -0.15% | 107,505 |
| Oct 7, 2025 | 7.69 | 7.75 | 6.70 | 6.80 | 6.80 | -13.38% | 318,972 |
| Oct 6, 2025 | 7.80 | 8.10 | 7.58 | 7.85 | 7.85 | 0.64% | 182,359 |
| Oct 3, 2025 | 8.39 | 8.40 | 7.80 | 7.80 | 7.80 | -2.38% | 174,452 |
| Oct 2, 2025 | 8.25 | 9.49 | 7.59 | 7.99 | 7.99 | -4.31% | 562,168 |
| Oct 1, 2025 | 7.95 | 8.58 | 7.95 | 8.35 | 8.35 | 0.36% | 126,909 |
| Sep 30, 2025 | 7.94 | 8.40 | 7.90 | 8.32 | 8.32 | 2.72% | 133,706 |
| Sep 29, 2025 | 8.40 | 8.70 | 8.03 | 8.10 | 8.10 | -6.47% | 271,698 |
| Sep 26, 2025 | 7.86 | 9.60 | 7.81 | 8.66 | 8.66 | 14.55% | 1,424,868 |