AGM Group Holdings Inc. (AGMH)
NASDAQ: AGMH · Real-Time Price · USD
1.240
-0.010 (-0.80%)
At close: Jul 2, 2026, 4:00 PM EDT
1.246
+0.006 (0.46%)
After-hours: Jul 2, 2026, 7:57 PM EDT
AGM Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.19 | 1.29 | 1.19 | 1.24 | 1.24 | -0.80% | 30,582 |
| Jul 1, 2026 | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | 5.04% | 20,808 |
| Jun 30, 2026 | 1.14 | 1.25 | 1.12 | 1.19 | 1.19 | 8.18% | 267,849 |
| Jun 29, 2026 | 1.05 | 1.17 | 1.05 | 1.10 | 1.10 | 3.77% | 34,289 |
| Jun 26, 2026 | 1.07 | 1.18 | 0.99 | 1.06 | 1.06 | 1.92% | 363,248 |
| Jun 25, 2026 | 1.08 | 1.10 | 1.04 | 1.04 | 1.04 | - | 22,858 |
| Jun 24, 2026 | 1.12 | 1.12 | 1.02 | 1.04 | 1.04 | -5.45% | 70,754 |
| Jun 23, 2026 | 1.15 | 1.16 | 1.06 | 1.10 | 1.10 | -4.35% | 40,592 |
| Jun 22, 2026 | 1.22 | 1.23 | 1.15 | 1.15 | 1.15 | -2.54% | 45,813 |
| Jun 18, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 1.72% | 52,714 |
| Jun 17, 2026 | 1.27 | 1.30 | 1.16 | 1.16 | 1.16 | -10.08% | 72,734 |
| Jun 16, 2026 | 1.32 | 1.32 | 1.24 | 1.29 | 1.29 | -4.44% | 40,572 |
| Jun 15, 2026 | 1.24 | 1.43 | 1.23 | 1.35 | 1.35 | 13.45% | 246,362 |
| 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 |