AGM Group Holdings Inc. (AGMH)
NASDAQ: AGMH · Real-Time Price · USD
1.110
+0.010 (0.91%)
At close: May 22, 2026, 4:00 PM EDT
1.130
+0.020 (1.80%)
After-hours: May 22, 2026, 7:34 PM EDT
AGM Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 0.96 | 0.96 | 0.87 | 0.87 | 0.87 | -6.66% | 19,492 |
| Apr 1, 2026 | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | -0.31% | 16,087 |
| Mar 31, 2026 | 0.85 | 0.95 | 0.83 | 0.93 | 0.93 | 5.87% | 47,903 |
| Mar 30, 2026 | 0.95 | 0.95 | 0.83 | 0.88 | 0.88 | -3.47% | 40,353 |
| Mar 27, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -3.26% | 18,255 |
| Mar 26, 2026 | 0.96 | 0.98 | 0.93 | 0.94 | 0.94 | -4.00% | 36,051 |
| Mar 25, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -2.01% | 44,298 |
| Mar 24, 2026 | 1.04 | 1.12 | 0.95 | 1.00 | 1.00 | -3.85% | 145,068 |
| Mar 23, 2026 | 1.11 | 1.11 | 1.02 | 1.04 | 1.04 | -1.89% | 34,654 |
| Mar 20, 2026 | 1.12 | 1.16 | 1.05 | 1.06 | 1.06 | -10.17% | 50,371 |
| Mar 19, 2026 | 1.20 | 1.22 | 1.12 | 1.18 | 1.18 | -0.84% | 30,952 |
| Mar 18, 2026 | 1.29 | 1.29 | 1.17 | 1.19 | 1.19 | -6.30% | 28,836 |
| Mar 17, 2026 | 1.22 | 1.36 | 1.22 | 1.27 | 1.27 | 4.94% | 52,368 |
| Mar 16, 2026 | 1.17 | 1.22 | 1.15 | 1.21 | 1.21 | 4.33% | 26,105 |
| Mar 13, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | 1.75% | 17,846 |