AGM Group Holdings Inc. (AGMH)
NASDAQ: AGMH · Real-Time Price · USD
1.099
+0.029 (2.72%)
At close: Jul 24, 2026, 4:00 PM EDT
1.040
-0.059 (-5.38%)
After-hours: Jul 24, 2026, 7:57 PM EDT
AGM Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1.20 | 1.29 | 1.12 | 1.18 | 1.18 | -3.84% | 54,919 |
| Jun 2, 2026 | 1.30 | 1.33 | 1.16 | 1.23 | 1.23 | -7.74% | 65,140 |
| Jun 1, 2026 | 1.39 | 1.39 | 1.26 | 1.33 | 1.33 | -5.67% | 48,399 |
| May 29, 2026 | 1.33 | 1.45 | 1.30 | 1.41 | 1.41 | 3.68% | 149,852 |
| May 28, 2026 | 1.17 | 1.37 | 1.16 | 1.36 | 1.36 | 12.40% | 109,303 |
| May 27, 2026 | 1.25 | 1.30 | 1.20 | 1.21 | 1.21 | -6.20% | 65,197 |
| May 26, 2026 | 1.13 | 1.31 | 1.13 | 1.29 | 1.29 | 16.22% | 129,799 |
| May 22, 2026 | 1.09 | 1.16 | 1.08 | 1.11 | 1.11 | 0.91% | 49,820 |
| May 21, 2026 | 1.04 | 1.10 | 0.99 | 1.10 | 1.10 | 7.84% | 36,187 |
| May 20, 2026 | 1.07 | 1.09 | 0.99 | 1.02 | 1.02 | -0.97% | 125,505 |
| May 19, 2026 | 1.25 | 1.42 | 1.03 | 1.03 | 1.03 | -15.57% | 172,857 |
| May 18, 2026 | 1.17 | 1.23 | 1.05 | 1.22 | 1.22 | 4.27% | 73,764 |
| 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 |