AGM Group Holdings Inc. (AGMH)
NASDAQ: AGMH · Real-Time Price · USD
0.8999
-0.0050 (-0.55%)
At close: May 5, 2026, 4:00 PM EDT
0.8782
-0.0217 (-2.41%)
After-hours: May 5, 2026, 6:54 PM EDT
AGM Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | -0.55% | 21,030 |
| May 4, 2026 | 0.92 | 0.92 | 0.85 | 0.90 | 0.90 | -0.45% | 35,171 |
| May 1, 2026 | 0.84 | 0.94 | 0.84 | 0.91 | 0.91 | 7.07% | 144,761 |
| Apr 30, 2026 | 0.81 | 0.85 | 0.78 | 0.85 | 0.85 | 4.81% | 15,625 |
| Apr 29, 2026 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 4.50% | 21,675 |
| Apr 28, 2026 | 0.78 | 0.86 | 0.77 | 0.78 | 0.78 | -10.77% | 306,127 |
| Apr 27, 2026 | 0.88 | 0.89 | 0.85 | 0.87 | 0.87 | -0.17% | 36,813 |
| Apr 24, 2026 | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -1.67% | 30,798 |
| Apr 23, 2026 | 0.90 | 0.94 | 0.87 | 0.89 | 0.89 | -3.86% | 44,582 |
| Apr 22, 2026 | 0.96 | 0.96 | 0.86 | 0.92 | 0.92 | -0.10% | 48,468 |
| Apr 21, 2026 | 0.95 | 0.96 | 0.89 | 0.92 | 0.92 | -1.01% | 79,143 |
| Apr 20, 2026 | 0.92 | 0.95 | 0.84 | 0.93 | 0.93 | 6.99% | 112,940 |
| Apr 17, 2026 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -8.41% | 209,754 |
| Apr 16, 2026 | 0.95 | 0.97 | 0.87 | 0.95 | 0.95 | 0.72% | 55,110 |
| Apr 15, 2026 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | 3.97% | 36,352 |
| Apr 14, 2026 | 0.87 | 0.97 | 0.87 | 0.91 | 0.91 | 0.14% | 69,000 |
| Apr 13, 2026 | 0.90 | 0.91 | 0.84 | 0.91 | 0.91 | -2.26% | 28,640 |
| Apr 10, 2026 | 0.92 | 0.95 | 0.85 | 0.93 | 0.93 | -0.75% | 49,460 |
| Apr 9, 2026 | 1.00 | 1.09 | 0.92 | 0.93 | 0.93 | -11.08% | 197,084 |
| Apr 8, 2026 | 0.96 | 1.34 | 0.90 | 1.05 | 1.05 | 19.97% | 1,586,174 |
| Apr 7, 2026 | 0.88 | 0.91 | 0.85 | 0.88 | 0.88 | -1.04% | 49,613 |
| 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% | 18,836 |
| Apr 1, 2026 | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | -0.31% | 15,664 |
| Mar 31, 2026 | 0.85 | 0.95 | 0.83 | 0.93 | 0.93 | 5.87% | 47,760 |
| Mar 30, 2026 | 0.95 | 0.95 | 0.83 | 0.88 | 0.88 | -3.47% | 39,279 |
| Mar 27, 2026 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -3.26% | 18,118 |
| Mar 26, 2026 | 0.96 | 0.98 | 0.93 | 0.94 | 0.94 | -4.00% | 34,504 |
| Mar 25, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -2.01% | 41,328 |
| Mar 24, 2026 | 1.04 | 1.12 | 0.95 | 1.00 | 1.00 | -3.85% | 143,431 |
| Mar 23, 2026 | 1.11 | 1.11 | 1.02 | 1.04 | 1.04 | -1.89% | 33,142 |
| Mar 20, 2026 | 1.12 | 1.16 | 1.05 | 1.06 | 1.06 | -10.17% | 50,206 |
| Mar 19, 2026 | 1.20 | 1.22 | 1.12 | 1.18 | 1.18 | -0.84% | 22,728 |
| Mar 18, 2026 | 1.29 | 1.29 | 1.17 | 1.19 | 1.19 | -6.30% | 26,998 |
| Mar 17, 2026 | 1.22 | 1.36 | 1.22 | 1.27 | 1.27 | 4.96% | 52,338 |
| Mar 16, 2026 | 1.17 | 1.22 | 1.15 | 1.21 | 1.21 | 4.31% | 23,051 |
| Mar 13, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | 1.75% | 17,739 |
| Mar 12, 2026 | 1.21 | 1.28 | 1.12 | 1.14 | 1.14 | -4.20% | 127,406 |
| Mar 11, 2026 | 1.20 | 1.25 | 1.17 | 1.19 | 1.19 | -0.83% | 12,250 |
| Mar 10, 2026 | 1.21 | 1.26 | 1.17 | 1.20 | 1.20 | -0.41% | 17,792 |
| Mar 9, 2026 | 1.25 | 1.26 | 1.18 | 1.21 | 1.21 | -3.60% | 16,000 |
| Mar 6, 2026 | 1.32 | 1.33 | 1.24 | 1.25 | 1.25 | -2.34% | 22,996 |
| Mar 5, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | 0.79% | 12,126 |
| Mar 4, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -0.78% | 25,906 |
| Mar 3, 2026 | 1.31 | 1.33 | 1.23 | 1.28 | 1.28 | -3.76% | 37,614 |
| Mar 2, 2026 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | -2.21% | 26,256 |
| Feb 27, 2026 | 1.42 | 1.42 | 1.33 | 1.36 | 1.36 | -4.23% | 18,749 |
| Feb 26, 2026 | 1.42 | 1.46 | 1.33 | 1.42 | 1.42 | - | 39,134 |
| Feb 25, 2026 | 1.36 | 1.45 | 1.35 | 1.42 | 1.42 | 8.40% | 37,487 |
| Feb 24, 2026 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 15,152 |