AGM Group Holdings Inc. (AGMH)
NASDAQ: AGMH · Real-Time Price · USD
0.8901
-0.0243 (-2.66%)
At close: Sep 3, 2026, 4:00 PM EDT
0.8739
-0.0162 (-1.82%)
After-hours: Sep 3, 2026, 7:30 PM EDT
AGM Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |