AGM Group Holdings Inc. (AGMH)
NASDAQ: AGMH · Real-Time Price · USD
0.9854
+0.0093 (0.95%)
At close: Aug 14, 2026, 4:00 PM EDT
0.9799
-0.0055 (-0.56%)
After-hours: Aug 14, 2026, 6:27 PM EDT
AGM Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 0.74 | 0.76 | 0.71 | 0.76 | 0.76 | 5.05% | 45,572 |
| Jul 29, 2026 | 0.76 | 0.78 | 0.70 | 0.73 | 0.73 | -8.20% | 269,943 |
| Jul 28, 2026 | 0.98 | 1.01 | 0.74 | 0.79 | 0.79 | -21.77% | 146,265 |
| Jul 27, 2026 | 1.07 | 1.09 | 0.98 | 1.01 | 1.01 | -8.11% | 89,043 |
| Jul 24, 2026 | 1.05 | 1.17 | 1.02 | 1.10 | 1.10 | 2.72% | 151,110 |
| Jul 23, 2026 | 1.01 | 1.09 | 1.01 | 1.07 | 1.07 | 5.94% | 72,747 |
| Jul 22, 2026 | 1.00 | 1.08 | 1.00 | 1.01 | 1.01 | -1.94% | 8,163 |
| Jul 21, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -1.44% | 4,956 |
| Jul 20, 2026 | 1.03 | 1.09 | 1.03 | 1.05 | 1.05 | 1.46% | 10,658 |
| Jul 17, 2026 | 1.01 | 1.05 | 0.99 | 1.03 | 1.03 | -4.53% | 19,357 |
| Jul 16, 2026 | 1.09 | 1.10 | 1.04 | 1.08 | 1.08 | -3.67% | 15,904 |
| Jul 15, 2026 | 1.09 | 1.16 | 1.06 | 1.12 | 1.12 | 1.82% | 26,622 |
| Jul 14, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | - | 9,650 |
| Jul 13, 2026 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -4.35% | 33,641 |
| Jul 10, 2026 | 1.12 | 1.18 | 1.11 | 1.15 | 1.15 | 1.77% | 13,664 |
| Jul 9, 2026 | 1.08 | 1.18 | 1.05 | 1.13 | 1.13 | 5.61% | 24,782 |
| Jul 8, 2026 | 1.08 | 1.10 | 1.04 | 1.07 | 1.07 | - | 19,861 |
| Jul 7, 2026 | 1.18 | 1.19 | 1.05 | 1.07 | 1.07 | -10.08% | 75,429 |
| Jul 6, 2026 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -4.03% | 25,608 |
| Jul 2, 2026 | 1.19 | 1.29 | 1.19 | 1.24 | 1.24 | -0.80% | 31,824 |
| Jul 1, 2026 | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | 5.04% | 21,015 |
| Jun 30, 2026 | 1.14 | 1.25 | 1.12 | 1.19 | 1.19 | 8.18% | 270,992 |
| Jun 29, 2026 | 1.05 | 1.17 | 1.05 | 1.10 | 1.10 | 3.77% | 34,319 |
| Jun 26, 2026 | 1.07 | 1.18 | 0.99 | 1.06 | 1.06 | 1.92% | 364,000 |
| Jun 25, 2026 | 1.08 | 1.10 | 1.04 | 1.04 | 1.04 | - | 22,860 |
| Jun 24, 2026 | 1.12 | 1.12 | 1.02 | 1.04 | 1.04 | -5.45% | 72,243 |
| Jun 23, 2026 | 1.15 | 1.16 | 1.06 | 1.10 | 1.10 | -4.35% | 40,638 |
| Jun 22, 2026 | 1.22 | 1.23 | 1.15 | 1.15 | 1.15 | -2.54% | 46,863 |
| 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% | 77,092 |
| Jun 16, 2026 | 1.32 | 1.32 | 1.24 | 1.29 | 1.29 | -4.44% | 40,875 |
| Jun 15, 2026 | 1.24 | 1.43 | 1.23 | 1.35 | 1.35 | 13.45% | 264,828 |
| Jun 12, 2026 | 1.21 | 1.30 | 1.15 | 1.19 | 1.19 | -1.65% | 181,195 |
| Jun 11, 2026 | 1.09 | 1.31 | 1.09 | 1.21 | 1.21 | 11.01% | 338,473 |
| Jun 10, 2026 | 1.12 | 1.19 | 1.05 | 1.09 | 1.09 | -12.80% | 1,012,748 |
| Jun 9, 2026 | 1.25 | 1.41 | 1.15 | 1.25 | 1.25 | 5.93% | 3,807,014 |
| Jun 8, 2026 | 1.07 | 1.25 | 1.06 | 1.18 | 1.18 | 11.32% | 367,230 |
| Jun 5, 2026 | 1.17 | 1.19 | 1.00 | 1.06 | 1.06 | -9.40% | 76,039 |
| Jun 4, 2026 | 1.17 | 1.22 | 1.15 | 1.17 | 1.17 | -0.85% | 24,049 |