Agroz Inc. (AGRZ)
NASDAQ: AGRZ · Real-Time Price · USD
1.874
-0.026 (-1.35%)
At close: Nov 13, 2026, 4:00 PM EST
1.730
-0.144 (-7.70%)
After-hours: Nov 13, 2026, 7:30 PM EST
Agroz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.80 | 1.87 | 1.73 | 1.87 | 1.87 | -1.37% | 11,297 |
| Nov 12, 2026 | 1.94 | 1.95 | 1.75 | 1.90 | 1.90 | -2.56% | 9,796 |
| Nov 11, 2026 | 1.94 | 1.99 | 1.70 | 1.95 | 1.95 | -3.47% | 8,588 |
| Nov 10, 2026 | 2.19 | 2.19 | 1.91 | 2.02 | 2.02 | -7.76% | 6,865 |
| Nov 9, 2026 | 1.99 | 2.19 | 1.93 | 2.19 | 2.19 | 14.66% | 27,905 |
| Nov 6, 2026 | 1.85 | 1.97 | 1.82 | 1.91 | 1.91 | 3.24% | 7,520 |
| Nov 5, 2026 | 1.90 | 2.00 | 1.79 | 1.85 | 1.85 | -3.65% | 10,576 |
| Nov 4, 2026 | 1.84 | 1.92 | 1.77 | 1.92 | 1.92 | -1.03% | 9,738 |
| Nov 3, 2026 | 2.02 | 2.02 | 1.73 | 1.94 | 1.94 | -8.06% | 38,760 |
| Nov 2, 2026 | 2.42 | 2.45 | 1.89 | 2.11 | 2.11 | -12.08% | 10,864 |
| Oct 30, 2026 | 2.65 | 2.77 | 2.40 | 2.40 | 2.40 | -13.57% | 29,813 |
| Oct 29, 2026 | 2.83 | 2.83 | 2.63 | 2.78 | 2.78 | -2.22% | 8,775 |
| Oct 28, 2026 | 2.80 | 2.84 | 2.62 | 2.84 | 2.84 | 0.35% | 6,825 |
| Oct 27, 2026 | 2.58 | 2.88 | 2.34 | 2.83 | 2.83 | -0.35% | 8,453 |
| Oct 26, 2026 | 2.79 | 2.95 | 2.47 | 2.84 | 2.84 | -1.73% | 44,233 |
| Oct 23, 2026 | 2.85 | 3.03 | 2.73 | 2.89 | 2.89 | -1.37% | 12,913 |
| Oct 22, 2026 | 2.93 | 2.93 | 2.79 | 2.93 | 2.93 | 1.03% | 16,423 |
| Oct 21, 2026 | 2.95 | 3.11 | 2.90 | 2.90 | 2.90 | -4.61% | 39,045 |
| Oct 20, 2026 | 2.95 | 3.17 | 2.74 | 3.04 | 3.04 | 11.76% | 53,914 |
| Oct 19, 2026 | 2.78 | 2.99 | 2.72 | 2.72 | 2.72 | -4.23% | 18,102 |
| Oct 16, 2026 | 2.86 | 2.99 | 2.75 | 2.84 | 2.84 | -4.05% | 10,785 |
| Oct 15, 2026 | 2.76 | 3.05 | 2.76 | 2.96 | 2.96 | 1.37% | 10,958 |
| Oct 14, 2026 | 3.49 | 3.67 | 2.71 | 2.92 | 2.92 | -22.34% | 118,844 |
| Oct 13, 2026 | 4.52 | 4.52 | 3.22 | 3.76 | 3.76 | -14.16% | 215,093 |
| Oct 12, 2026 | 4.50 | 4.90 | 3.83 | 4.38 | 4.38 | -0.90% | 333,375 |
| Oct 9, 2026 | 3.74 | 4.88 | 3.68 | 4.42 | 4.42 | 22.10% | 594,374 |
| Oct 8, 2026 | 3.21 | 4.10 | 3.21 | 3.62 | 3.62 | 6.78% | 195,552 |
| Oct 7, 2026 | 3.35 | 3.44 | 3.25 | 3.39 | 3.39 | 2.42% | 14,640 |
| Oct 6, 2026 | 3.31 | 3.55 | 3.20 | 3.31 | 3.31 | -2.79% | 7,911 |
| Oct 5, 2026 | 3.37 | 3.57 | 3.06 | 3.41 | 3.41 | 4.77% | 16,581 |
| Oct 2, 2026 | 3.15 | 3.42 | 3.12 | 3.25 | 3.25 | 0.62% | 23,266 |
| Oct 1, 2026 | 3.03 | 3.35 | 2.89 | 3.23 | 3.23 | 3.53% | 32,701 |
| Sep 30, 2026 | 3.20 | 3.20 | 3.00 | 3.12 | 3.12 | -4.59% | 17,529 |
| Sep 29, 2026 | 3.29 | 3.78 | 3.21 | 3.27 | 3.27 | -13.49% | 54,697 |
| Sep 28, 2026 | 3.90 | 4.19 | 3.61 | 3.78 | 3.78 | -0.68% | 49,894 |
| Sep 25, 2026 | 4.12 | 4.12 | 3.81 | 3.81 | 3.81 | -4.85% | 25,027 |
| Sep 24, 2026 | 4.89 | 4.89 | 3.83 | 4.00 | 4.00 | -17.53% | 64,299 |
| Sep 23, 2026 | 4.66 | 5.00 | 4.45 | 4.85 | 4.85 | 1.34% | 27,694 |
| Sep 22, 2026 | 4.60 | 4.90 | 4.54 | 4.79 | 4.79 | 6.03% | 12,833 |
| Sep 21, 2026 | 4.69 | 4.84 | 4.51 | 4.51 | 4.51 | -3.13% | 26,086 |
| Sep 18, 2026 | 4.58 | 4.90 | 4.58 | 4.66 | 4.66 | -1.85% | 24,814 |
| Sep 17, 2026 | 4.54 | 4.77 | 4.48 | 4.75 | 4.75 | 3.17% | 15,610 |
| Sep 16, 2026 | 4.63 | 4.72 | 4.44 | 4.60 | 4.60 | -1.24% | 29,500 |
| Sep 15, 2026 | 4.67 | 4.79 | 4.51 | 4.66 | 4.66 | -2.92% | 18,338 |
| Sep 14, 2026 | 4.48 | 4.81 | 4.48 | 4.80 | 4.80 | -0.04% | 20,776 |
| Sep 11, 2026 | 4.28 | 4.90 | 4.28 | 4.80 | 4.80 | 1.22% | 76,059 |
| Sep 10, 2026 | 4.31 | 4.90 | 4.20 | 4.74 | 4.74 | -5.38% | 167,447 |
| Sep 9, 2026 | 8.55 | 8.80 | 4.70 | 5.01 | 5.01 | 10.68% | 8,999,343 |
| Sep 8, 2026 | 4.40 | 4.53 | 4.24 | 4.53 | 4.53 | 2.37% | 10,104 |
| Sep 4, 2026 | 4.34 | 4.60 | 4.34 | 4.43 | 4.43 | 1.82% | 14,586 |