AGM Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	1.24	1.34	1.23	1.36	-	13.95%	135,409
Jun 12, 2026	1.21	1.30	1.15	1.19	1.19	-1.65%	163,475
Jun 11, 2026	1.09	1.31	1.09	1.21	1.21	11.01%	332,894
Jun 10, 2026	1.12	1.19	1.05	1.09	1.09	-12.80%	971,302
Jun 9, 2026	1.25	1.41	1.15	1.25	1.25	5.93%	428,001
Jun 8, 2026	1.07	1.25	1.06	1.18	1.18	11.32%	253,492
Jun 5, 2026	1.17	1.19	1.00	1.06	1.06	-9.40%	75,412
Jun 4, 2026	1.17	1.22	1.15	1.17	1.17	-0.85%	23,866
Jun 3, 2026	1.20	1.29	1.12	1.18	1.18	-3.84%	48,621
Jun 2, 2026	1.30	1.33	1.16	1.23	1.23	-7.74%	64,721
Jun 1, 2026	1.39	1.39	1.26	1.33	1.33	-5.67%	46,833
May 29, 2026	1.33	1.45	1.30	1.41	1.41	3.68%	148,302
May 28, 2026	1.17	1.37	1.16	1.36	1.36	12.40%	98,655
May 27, 2026	1.25	1.30	1.20	1.21	1.21	-6.20%	63,776
May 26, 2026	1.13	1.31	1.13	1.29	1.29	16.22%	124,192
May 22, 2026	1.09	1.16	1.08	1.11	1.11	0.91%	49,493
May 21, 2026	1.04	1.10	0.99	1.10	1.10	7.84%	35,907
May 20, 2026	1.07	1.09	0.99	1.02	1.02	-0.97%	114,120
May 19, 2026	1.25	1.42	1.03	1.03	1.03	-15.57%	152,123
May 18, 2026	1.17	1.23	1.05	1.22	1.22	4.27%	69,872
May 15, 2026	1.32	1.32	1.15	1.17	1.17	-12.69%	85,695
May 14, 2026	1.15	1.38	1.11	1.34	1.34	17.54%	214,801
May 13, 2026	1.00	1.16	0.98	1.14	1.14	11.76%	145,624
May 12, 2026	0.93	1.04	0.91	1.02	1.02	6.25%	134,726
May 11, 2026	0.89	1.00	0.87	0.96	0.96	6.57%	126,645
May 8, 2026	0.87	0.91	0.86	0.90	0.90	0.09%	70,291
May 7, 2026	0.88	0.92	0.88	0.90	0.90	2.52%	24,494
May 6, 2026	0.88	0.91	0.87	0.88	0.88	-2.44%	57,713
May 5, 2026	0.90	0.91	0.87	0.90	0.90	-0.55%	21,364
May 4, 2026	0.92	0.92	0.85	0.90	0.90	-0.45%	35,547
May 1, 2026	0.84	0.94	0.84	0.91	0.91	7.07%	146,046
Apr 30, 2026	0.81	0.85	0.78	0.85	0.85	4.81%	16,102
Apr 29, 2026	0.78	0.81	0.78	0.81	0.81	4.51%	22,605
Apr 28, 2026	0.78	0.86	0.77	0.78	0.78	-10.78%	307,258
Apr 27, 2026	0.88	0.89	0.85	0.87	0.87	-0.17%	36,872
Apr 24, 2026	0.87	0.88	0.86	0.87	0.87	-1.67%	31,498
Apr 23, 2026	0.90	0.94	0.87	0.89	0.89	-3.85%	45,132
Apr 22, 2026	0.96	0.96	0.86	0.92	0.92	-0.10%	50,394
Apr 21, 2026	0.95	0.96	0.89	0.92	0.92	-1.01%	79,260
Apr 20, 2026	0.92	0.95	0.84	0.93	0.93	6.99%	115,264
Apr 17, 2026	0.93	0.93	0.87	0.87	0.87	-8.41%	211,468
Apr 16, 2026	0.95	0.97	0.87	0.95	0.95	0.72%	56,830
Apr 15, 2026	0.96	0.96	0.91	0.94	0.94	3.97%	37,817
Apr 14, 2026	0.87	0.97	0.87	0.91	0.91	0.14%	69,196
Apr 13, 2026	0.90	0.91	0.84	0.91	0.91	-2.26%	29,018
Apr 10, 2026	0.92	0.95	0.85	0.93	0.93	-0.75%	49,769
Apr 9, 2026	1.00	1.09	0.92	0.93	0.93	-11.08%	199,055
Apr 8, 2026	0.96	1.34	0.90	1.05	1.05	19.97%	1,619,017
Apr 7, 2026	0.88	0.91	0.85	0.88	0.88	-1.04%	50,888
Apr 6, 2026	0.91	0.91	0.86	0.88	0.88	2.20%	8,476