AGM Group Holdings Inc. (AGMH)

NASDAQ: AGMH · Real-Time Price · USD

0.5275

-0.0765 (-12.67%)

At close: Oct 9, 2026, 4:00 PM EDT

0.5572

+0.0297 (5.63%)

After-hours: Oct 9, 2026, 7:59 PM EDT

AGM Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.57	0.62	0.53	0.53	0.53	-12.67%	332,100
Oct 8, 2026	0.58	0.66	0.54	0.60	0.60	7.17%	644,027
Oct 7, 2026	0.55	0.60	0.53	0.56	0.56	-3.24%	522,669
Oct 6, 2026	0.64	0.64	0.54	0.58	0.58	-20.21%	2,486,014
Oct 5, 2026	0.81	1.42	0.66	0.73	0.73	4.27%	68,384,689
Oct 2, 2026	0.69	0.73	0.66	0.70	0.70	2.32%	117,094
Oct 1, 2026	0.73	0.74	0.65	0.68	0.68	-4.19%	73,139
Sep 30, 2026	0.74	0.78	0.70	0.71	0.71	-4.42%	178,190
Sep 29, 2026	0.72	0.75	0.70	0.75	0.75	1.40%	25,750
Sep 28, 2026	0.75	0.75	0.72	0.74	0.74	-4.19%	17,896
Sep 25, 2026	0.78	0.78	0.73	0.77	0.77	0.63%	36,418
Sep 24, 2026	0.77	0.77	0.73	0.76	0.76	-2.21%	133,763
Sep 23, 2026	0.81	0.81	0.74	0.78	0.78	-3.08%	81,699
Sep 22, 2026	0.78	0.81	0.75	0.81	0.81	2.09%	127,831
Sep 21, 2026	0.69	0.79	0.67	0.79	0.79	-4.56%	1,053,564
Sep 18, 2026	0.79	0.85	0.75	0.83	0.83	-0.30%	2,374,320
Sep 17, 2026	0.62	0.96	0.48	0.83	0.83	31.64%	4,337,442
Sep 16, 2026	0.79	0.79	0.48	0.63	0.63	-16.71%	361,152
Sep 15, 2026	0.80	0.86	0.74	0.76	0.76	-7.84%	501,699
Sep 14, 2026	0.92	1.40	0.74	0.82	0.82	-4.27%	10,237,295
Sep 11, 2026	0.87	0.90	0.86	0.86	0.86	-2.28%	9,582
Sep 10, 2026	0.91	0.91	0.88	0.88	0.88	-0.23%	6,355
Sep 9, 2026	0.90	0.92	0.88	0.88	0.88	-2.85%	10,385
Sep 8, 2026	0.90	0.95	0.89	0.91	0.91	-1.97%	8,135
Sep 4, 2026	0.90	0.93	0.88	0.92	0.92	3.81%	6,937
Sep 3, 2026	0.91	0.95	0.88	0.89	0.89	-2.66%	24,451
Sep 2, 2026	0.90	0.93	0.88	0.91	0.91	1.60%	15,287
Sep 1, 2026	0.94	0.94	0.87	0.90	0.90	-2.72%	36,191
Aug 31, 2026	0.96	0.97	0.91	0.93	0.93	-1.58%	18,724
Aug 28, 2026	1.00	1.01	0.94	0.94	0.94	-1.45%	12,346
Aug 27, 2026	1.05	1.05	0.95	0.95	0.95	-9.15%	43,772
Aug 26, 2026	1.05	1.09	1.03	1.05	1.05	-2.78%	21,263
Aug 25, 2026	1.05	1.09	1.04	1.08	1.08	2.86%	15,663
Aug 24, 2026	1.08	1.08	1.04	1.05	1.05	-0.94%	27,531
Aug 21, 2026	1.10	1.10	1.05	1.06	1.06	-	31,464
Aug 20, 2026	1.01	1.13	1.01	1.06	1.06	1.92%	96,903
Aug 19, 2026	0.94	1.09	0.90	1.04	1.04	8.91%	209,620
Aug 18, 2026	0.99	0.99	0.93	0.95	0.95	-1.56%	13,191
Aug 17, 2026	0.99	0.99	0.92	0.97	0.97	-1.56%	21,743
Aug 14, 2026	1.02	1.02	0.91	0.99	0.99	0.95%	67,903
Aug 13, 2026	0.96	1.06	0.96	0.98	0.98	-5.23%	41,396
Aug 12, 2026	1.10	1.10	0.95	1.03	1.03	-5.50%	296,063
Aug 11, 2026	1.03	1.11	1.03	1.09	1.09	3.81%	8,154
Aug 10, 2026	1.07	1.10	1.04	1.05	1.05	-2.78%	24,351
Aug 7, 2026	1.05	1.08	1.01	1.08	1.08	4.85%	43,681
Aug 6, 2026	1.01	1.07	0.97	1.03	1.03	3.52%	51,644
Aug 5, 2026	0.93	1.01	0.90	1.00	1.00	8.46%	53,100
Aug 4, 2026	0.84	0.93	0.84	0.92	0.92	10.53%	30,499
Aug 3, 2026	0.78	0.83	0.72	0.83	0.83	10.67%	30,469
Jul 31, 2026	0.78	0.79	0.71	0.75	0.75	-1.56%	34,915