Agora, Inc. (API)
NASDAQ: API · Real-Time Price · USD
3.690
+0.030 (0.82%)
Apr 6, 2026, 4:00 PM EDT - Market closed
Agora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 3.66 | 3.73 | 3.66 | 3.69 | 3.69 | 0.82% | 155,904 |
| Apr 2, 2026 | 3.54 | 3.67 | 3.54 | 3.66 | 3.66 | 0.55% | 142,319 |
| Apr 1, 2026 | 3.54 | 3.65 | 3.54 | 3.64 | 3.64 | 2.82% | 153,362 |
| Mar 31, 2026 | 3.42 | 3.55 | 3.42 | 3.54 | 3.54 | 2.31% | 267,148 |
| Mar 30, 2026 | 3.46 | 3.49 | 3.42 | 3.46 | 3.46 | 1.47% | 297,426 |
| Mar 27, 2026 | 3.43 | 3.49 | 3.41 | 3.41 | 3.41 | -1.16% | 299,842 |
| Mar 26, 2026 | 3.45 | 3.56 | 3.44 | 3.45 | 3.45 | -1.99% | 248,001 |
| Mar 25, 2026 | 3.41 | 3.54 | 3.41 | 3.52 | 3.52 | 3.23% | 361,276 |
| Mar 24, 2026 | 3.54 | 3.59 | 3.36 | 3.41 | 3.41 | -3.67% | 612,560 |
| Mar 23, 2026 | 3.51 | 3.62 | 3.50 | 3.54 | 3.54 | 1.14% | 925,228 |
| Mar 20, 2026 | 3.53 | 3.66 | 3.46 | 3.50 | 3.50 | -1.69% | 388,537 |
| Mar 19, 2026 | 3.70 | 3.73 | 3.53 | 3.56 | 3.56 | -5.07% | 423,135 |
| Mar 18, 2026 | 3.82 | 3.90 | 3.74 | 3.75 | 3.75 | -2.85% | 285,674 |
| Mar 17, 2026 | 3.85 | 3.93 | 3.83 | 3.86 | 3.86 | 0.52% | 231,703 |
| Mar 16, 2026 | 3.85 | 3.93 | 3.83 | 3.84 | 3.84 | 0.26% | 266,388 |
| Mar 13, 2026 | 3.91 | 3.93 | 3.81 | 3.83 | 3.83 | -1.29% | 382,088 |
| Mar 12, 2026 | 3.93 | 4.05 | 3.84 | 3.88 | 3.88 | -2.76% | 565,952 |
| Mar 11, 2026 | 4.15 | 4.21 | 3.93 | 3.99 | 3.99 | -4.55% | 574,596 |
| Mar 10, 2026 | 4.36 | 4.38 | 4.11 | 4.18 | 4.18 | -4.78% | 784,252 |
| Mar 9, 2026 | 4.34 | 4.42 | 4.25 | 4.39 | 4.39 | 1.15% | 337,963 |
| Mar 6, 2026 | 4.33 | 4.47 | 4.22 | 4.34 | 4.34 | -0.69% | 512,295 |
| Mar 5, 2026 | 4.30 | 4.48 | 4.30 | 4.37 | 4.37 | 1.39% | 287,753 |
| Mar 4, 2026 | 4.58 | 4.60 | 4.26 | 4.31 | 4.31 | -5.48% | 409,950 |
| Mar 3, 2026 | 4.68 | 4.84 | 4.14 | 4.56 | 4.56 | -2.56% | 1,060,655 |
| Mar 2, 2026 | 4.56 | 4.73 | 4.52 | 4.68 | 4.68 | 0.21% | 346,394 |
| Feb 27, 2026 | 4.67 | 4.75 | 4.60 | 4.67 | 4.67 | -0.43% | 270,427 |
| Feb 26, 2026 | 4.76 | 4.83 | 4.59 | 4.69 | 4.69 | -2.29% | 654,116 |
| Feb 25, 2026 | 4.72 | 4.86 | 4.67 | 4.80 | 4.80 | 0.84% | 368,064 |
| Feb 24, 2026 | 4.60 | 4.83 | 4.58 | 4.76 | 4.76 | 3.25% | 262,911 |
| Feb 23, 2026 | 4.66 | 4.68 | 4.44 | 4.61 | 4.61 | -0.43% | 377,387 |
| Feb 20, 2026 | 4.69 | 4.82 | 4.63 | 4.63 | 4.63 | -1.28% | 272,237 |
| Feb 19, 2026 | 4.73 | 4.75 | 4.60 | 4.69 | 4.69 | -0.85% | 199,048 |
| Feb 18, 2026 | 4.82 | 4.82 | 4.65 | 4.73 | 4.73 | -1.25% | 229,481 |
| Feb 17, 2026 | 4.64 | 5.10 | 4.64 | 4.79 | 4.79 | 4.36% | 619,211 |
| Feb 13, 2026 | 4.37 | 4.78 | 4.37 | 4.59 | 4.59 | 4.32% | 624,807 |
| Feb 12, 2026 | 4.27 | 4.49 | 4.27 | 4.40 | 4.40 | 3.04% | 659,838 |
| Feb 11, 2026 | 4.49 | 4.52 | 4.21 | 4.27 | 4.27 | -4.26% | 303,766 |
| Feb 10, 2026 | 4.40 | 4.54 | 4.38 | 4.46 | 4.46 | 1.36% | 357,769 |
| Feb 9, 2026 | 4.27 | 4.41 | 4.21 | 4.40 | 4.40 | 2.33% | 256,746 |
| Feb 6, 2026 | 4.16 | 4.31 | 4.16 | 4.30 | 4.30 | 4.88% | 404,100 |
| Feb 5, 2026 | 4.09 | 4.20 | 4.06 | 4.10 | 4.10 | -0.73% | 268,740 |
| Feb 4, 2026 | 4.01 | 4.18 | 4.01 | 4.13 | 4.13 | -0.48% | 383,148 |
| Feb 3, 2026 | 4.27 | 4.34 | 4.08 | 4.15 | 4.15 | -2.35% | 335,526 |
| Feb 2, 2026 | 4.16 | 4.39 | 4.13 | 4.25 | 4.25 | 1.92% | 354,592 |
| Jan 30, 2026 | 4.40 | 4.53 | 4.15 | 4.17 | 4.17 | -6.92% | 489,733 |
| Jan 29, 2026 | 4.56 | 4.57 | 4.38 | 4.48 | 4.48 | -1.75% | 564,014 |
| Jan 28, 2026 | 4.55 | 4.60 | 4.49 | 4.56 | 4.56 | 0.66% | 549,095 |
| Jan 27, 2026 | 4.47 | 4.56 | 4.40 | 4.53 | 4.53 | 2.72% | 360,237 |
| Jan 26, 2026 | 4.63 | 4.64 | 4.40 | 4.41 | 4.41 | -4.75% | 456,114 |
| Jan 23, 2026 | 4.46 | 4.67 | 4.42 | 4.63 | 4.63 | 3.81% | 401,955 |