Agroz Inc. (AGRZ)
NASDAQ: AGRZ · Real-Time Price · USD
3.405
+0.155 (4.77%)
At close: Oct 5, 2026, 4:00 PM EDT
3.330
-0.075 (-2.20%)
After-hours: Oct 5, 2026, 7:46 PM EDT
Agroz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 3.37 | 3.57 | 3.06 | 3.41 | 3.41 | 4.77% | 15,900 |
| Oct 2, 2026 | 3.15 | 3.42 | 3.12 | 3.25 | 3.25 | 0.62% | 9,718 |
| Oct 1, 2026 | 3.03 | 3.35 | 2.89 | 3.23 | 3.23 | 3.53% | 32,235 |
| Sep 30, 2026 | 3.20 | 3.20 | 3.00 | 3.12 | 3.12 | -4.59% | 16,822 |
| Sep 29, 2026 | 3.29 | 3.78 | 3.21 | 3.27 | 3.27 | -13.49% | 53,063 |
| 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 |
| Sep 3, 2026 | 4.28 | 4.38 | 4.20 | 4.35 | 4.35 | -1.54% | 19,346 |
| Sep 2, 2026 | 4.20 | 4.56 | 3.85 | 4.41 | 4.41 | 7.45% | 63,668 |
| Sep 1, 2026 | 4.24 | 4.38 | 4.11 | 4.11 | 4.11 | -6.47% | 11,606 |
| Aug 31, 2026 | 4.77 | 4.77 | 4.11 | 4.39 | 4.39 | -8.50% | 16,198 |
| Aug 28, 2026 | 4.70 | 5.00 | 4.64 | 4.80 | 4.80 | 0.54% | 7,214 |
| Aug 27, 2026 | 4.50 | 4.90 | 4.45 | 4.77 | 4.77 | 6.37% | 10,330 |
| Aug 26, 2026 | 4.80 | 5.36 | 4.28 | 4.49 | 4.49 | -13.96% | 28,637 |
| Aug 25, 2026 | 5.40 | 5.51 | 5.04 | 5.22 | 5.22 | -5.30% | 7,206 |
| Aug 24, 2026 | 5.69 | 5.78 | 5.37 | 5.51 | 5.51 | -6.10% | 16,902 |
| Aug 21, 2026 | 6.38 | 7.00 | 5.80 | 5.87 | 5.87 | -11.09% | 41,531 |
| Aug 20, 2026 | 6.40 | 7.00 | 6.21 | 6.60 | 6.60 | 3.74% | 42,463 |
| Aug 19, 2026 | 5.64 | 6.40 | 5.44 | 6.36 | 6.36 | 7.07% | 51,718 |
| Aug 18, 2026 | 4.97 | 7.71 | 4.80 | 5.94 | 5.94 | 10.78% | 498,765 |
| Aug 17, 2026 | 4.76 | 11.03 | 4.13 | 5.36 | 5.36 | 9.29% | 5,539,635 |
| Aug 14, 2026 | 4.94 | 4.94 | 4.70 | 4.91 | 4.91 | 4.16% | 6,593 |
| Aug 13, 2026 | 4.46 | 5.20 | 4.27 | 4.71 | 4.71 | 2.48% | 20,017 |
| Aug 12, 2026 | 4.91 | 4.91 | 3.60 | 4.60 | 4.60 | -7.86% | 44,570 |
| Aug 11, 2026 | 5.40 | 5.42 | 4.30 | 4.99 | 4.99 | -12.49% | 52,524 |
| Aug 10, 2026 | 6.21 | 6.21 | 5.62 | 5.70 | 5.70 | -10.91% | 7,582 |
| Aug 7, 2026 | 6.19 | 6.40 | 5.93 | 6.40 | 6.40 | 0.19% | 8,598 |
| Aug 6, 2026 | 5.99 | 6.99 | 5.99 | 6.39 | 6.39 | 1.46% | 8,283 |
| Aug 5, 2026 | 6.05 | 6.70 | 5.94 | 6.29 | 6.29 | 0.99% | 7,798 |
| Aug 4, 2026 | 6.01 | 7.00 | 6.00 | 6.23 | 6.23 | 0.52% | 18,349 |
| Aug 3, 2026 | 5.88 | 6.36 | 5.64 | 6.20 | 6.20 | -2.39% | 16,722 |
| Jul 31, 2026 | 6.26 | 6.80 | 6.02 | 6.35 | 6.35 | -2.58% | 38,545 |
| Jul 30, 2026 | 5.64 | 7.20 | 5.19 | 6.52 | 6.52 | -4.06% | 217,776 |
| Jul 29, 2026 | 4.78 | 13.00 | 4.32 | 6.80 | 6.80 | 54.38% | 6,099,821 |
| Jul 28, 2026 | 5.80 | 5.90 | 3.36 | 4.40 | 4.40 | -24.62% | 12,986 |
| Jul 27, 2026 | 6.11 | 6.24 | 5.80 | 5.84 | 5.84 | -4.36% | 661 |