Agora, Inc. (API)
NASDAQ: API · Real-Time Price · USD
5.83
-0.11 (-1.85%)
Feb 5, 2025, 10:49 AM EST - Market open
Agora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 5.85 | 6.26 | 5.83 | 5.94 | 5.94 | 6.07% | 1,703,057 |
| Feb 3, 2025 | 5.24 | 5.82 | 5.14 | 5.60 | 5.60 | 0.18% | 764,888 |
| Jan 31, 2025 | 5.99 | 5.99 | 5.36 | 5.59 | 5.59 | -7.60% | 1,696,807 |
| Jan 30, 2025 | 5.75 | 6.09 | 5.55 | 6.05 | 6.05 | 4.67% | 1,621,332 |
| Jan 29, 2025 | 5.33 | 5.95 | 5.20 | 5.78 | 5.78 | 10.52% | 1,883,453 |
| Jan 28, 2025 | 5.04 | 5.29 | 4.73 | 5.23 | 5.23 | 8.28% | 881,874 |
| Jan 27, 2025 | 4.98 | 5.05 | 4.75 | 4.83 | 4.83 | -7.82% | 913,978 |
| Jan 24, 2025 | 4.70 | 5.35 | 4.56 | 5.24 | 5.24 | 15.16% | 1,906,713 |
| Jan 23, 2025 | 4.69 | 4.73 | 4.48 | 4.55 | 4.55 | -3.19% | 290,499 |
| Jan 22, 2025 | 4.89 | 4.92 | 4.61 | 4.70 | 4.70 | -3.89% | 391,171 |
| Jan 21, 2025 | 4.81 | 5.05 | 4.52 | 4.89 | 4.89 | 1.66% | 670,587 |
| Jan 17, 2025 | 4.77 | 4.93 | 4.67 | 4.81 | 4.81 | 3.00% | 1,045,908 |
| Jan 16, 2025 | 4.33 | 4.78 | 4.30 | 4.67 | 4.67 | 16.75% | 2,101,285 |
| Jan 15, 2025 | 3.85 | 4.05 | 3.85 | 4.00 | 4.00 | 5.54% | 504,357 |
| Jan 14, 2025 | 3.82 | 3.91 | 3.73 | 3.79 | 3.79 | 0.80% | 465,197 |
| Jan 13, 2025 | 3.83 | 3.98 | 3.70 | 3.76 | 3.76 | -2.59% | 379,258 |
| Jan 10, 2025 | 3.94 | 3.94 | 3.54 | 3.86 | 3.86 | 4.89% | 654,446 |
| Jan 8, 2025 | 4.15 | 4.22 | 3.65 | 3.68 | 3.68 | -12.17% | 1,008,871 |
| Jan 7, 2025 | 4.40 | 4.59 | 4.14 | 4.19 | 4.19 | -3.68% | 599,613 |
| Jan 6, 2025 | 4.47 | 4.57 | 4.30 | 4.35 | 4.35 | -1.81% | 397,553 |
| Jan 3, 2025 | 4.40 | 4.62 | 4.33 | 4.43 | 4.43 | 1.37% | 466,345 |
| Jan 2, 2025 | 4.10 | 4.44 | 4.10 | 4.37 | 4.37 | 5.05% | 545,557 |
| Dec 31, 2024 | 4.19 | 4.22 | 4.05 | 4.16 | 4.16 | -0.95% | 364,262 |
| Dec 30, 2024 | 4.26 | 4.28 | 4.03 | 4.20 | 4.20 | -4.55% | 665,868 |
| Dec 27, 2024 | 4.58 | 4.59 | 4.31 | 4.40 | 4.40 | -3.30% | 662,161 |
| Dec 26, 2024 | 4.44 | 4.63 | 4.31 | 4.55 | 4.55 | 4.36% | 601,592 |
| Dec 24, 2024 | 4.33 | 4.50 | 4.27 | 4.36 | 4.36 | 0.46% | 352,755 |
| Dec 23, 2024 | 4.47 | 4.47 | 4.19 | 4.34 | 4.34 | -4.62% | 737,568 |
| Dec 20, 2024 | 3.98 | 4.60 | 3.98 | 4.55 | 4.55 | 14.90% | 914,739 |
| Dec 19, 2024 | 4.54 | 4.58 | 3.94 | 3.96 | 3.96 | -13.16% | 2,456,097 |
| Dec 18, 2024 | 4.62 | 4.86 | 4.51 | 4.56 | 4.56 | 0.66% | 1,668,711 |
| Dec 17, 2024 | 4.59 | 4.68 | 4.21 | 4.53 | 4.53 | -2.58% | 1,803,906 |
| Dec 16, 2024 | 4.91 | 4.91 | 4.40 | 4.65 | 4.65 | -3.33% | 1,921,723 |
| Dec 13, 2024 | 5.25 | 5.33 | 4.70 | 4.81 | 4.81 | -8.38% | 2,401,907 |
| Dec 12, 2024 | 5.10 | 5.39 | 5.02 | 5.25 | 5.25 | 4.58% | 969,976 |
| Dec 11, 2024 | 5.30 | 5.49 | 4.92 | 5.02 | 5.02 | -1.57% | 1,554,935 |
| Dec 10, 2024 | 5.69 | 5.94 | 5.06 | 5.10 | 5.10 | -14.86% | 2,141,270 |
| Dec 9, 2024 | 6.51 | 6.64 | 5.88 | 5.99 | 5.99 | -2.76% | 2,667,919 |
| Dec 6, 2024 | 6.15 | 6.35 | 5.71 | 6.16 | 6.16 | 0.98% | 2,099,774 |
| Dec 5, 2024 | 5.79 | 6.35 | 5.50 | 6.10 | 6.10 | 10.51% | 2,735,992 |
| Dec 4, 2024 | 5.50 | 5.95 | 5.31 | 5.52 | 5.52 | -0.18% | 1,533,061 |
| Dec 3, 2024 | 5.00 | 5.78 | 4.94 | 5.53 | 5.53 | 9.29% | 2,249,075 |
| Dec 2, 2024 | 5.35 | 5.90 | 4.86 | 5.06 | 5.06 | -1.94% | 5,145,346 |
| Nov 29, 2024 | 6.02 | 6.06 | 5.04 | 5.16 | 5.16 | -18.74% | 4,118,265 |
| Nov 27, 2024 | 4.83 | 6.49 | 4.82 | 6.35 | 6.35 | 33.97% | 7,581,044 |
| Nov 26, 2024 | 4.35 | 5.00 | 4.27 | 4.74 | 4.74 | -0.42% | 1,818,749 |
| Nov 25, 2024 | 4.57 | 5.08 | 4.42 | 4.76 | 4.76 | 6.01% | 3,074,167 |
| Nov 22, 2024 | 4.42 | 4.56 | 4.36 | 4.49 | 4.49 | -1.54% | 514,407 |
| Nov 21, 2024 | 4.53 | 4.79 | 4.36 | 4.56 | 4.56 | 4.11% | 841,134 |
| Nov 20, 2024 | 4.16 | 4.64 | 4.16 | 4.38 | 4.38 | 6.83% | 814,589 |
| Nov 19, 2024 | 4.07 | 4.28 | 4.07 | 4.10 | 4.10 | 0.74% | 487,829 |
| Nov 18, 2024 | 4.48 | 4.74 | 3.97 | 4.07 | 4.07 | -7.29% | 1,163,728 |
| Nov 15, 2024 | 4.26 | 4.71 | 4.19 | 4.39 | 4.39 | 4.77% | 1,350,519 |
| Nov 14, 2024 | 4.11 | 4.51 | 4.11 | 4.19 | 4.19 | 0.48% | 994,743 |
| Nov 13, 2024 | 4.37 | 4.50 | 4.11 | 4.17 | 4.17 | 2.96% | 822,839 |
| Nov 12, 2024 | 4.87 | 4.89 | 4.00 | 4.05 | 4.05 | -19.32% | 1,523,476 |
| Nov 11, 2024 | 5.20 | 5.22 | 4.03 | 5.02 | 5.02 | -6.17% | 4,966,241 |
| Nov 8, 2024 | 3.62 | 5.47 | 3.62 | 5.35 | 5.35 | 41.53% | 6,969,005 |
| Nov 7, 2024 | 3.44 | 3.82 | 3.44 | 3.78 | 3.78 | 21.94% | 2,824,059 |
| Nov 6, 2024 | 3.15 | 3.40 | 3.06 | 3.10 | 3.10 | -5.20% | 1,451,135 |
| Nov 5, 2024 | 2.82 | 3.39 | 2.79 | 3.27 | 3.27 | 19.34% | 2,136,693 |
| Nov 4, 2024 | 2.80 | 2.93 | 2.72 | 2.74 | 2.74 | -2.14% | 750,986 |
| Nov 1, 2024 | 2.83 | 2.87 | 2.75 | 2.80 | 2.80 | -0.71% | 175,895 |
| Oct 31, 2024 | 2.88 | 2.96 | 2.78 | 2.82 | 2.82 | -2.08% | 273,202 |
| Oct 30, 2024 | 2.88 | 3.00 | 2.86 | 2.88 | 2.88 | -2.04% | 339,403 |
| Oct 29, 2024 | 3.07 | 3.07 | 2.88 | 2.94 | 2.94 | -1.34% | 505,063 |
| Oct 28, 2024 | 2.85 | 3.05 | 2.76 | 2.98 | 2.98 | 6.05% | 1,107,527 |
| Oct 25, 2024 | 2.68 | 2.96 | 2.65 | 2.81 | 2.81 | 6.04% | 949,538 |
| Oct 24, 2024 | 2.64 | 2.70 | 2.62 | 2.65 | 2.65 | -0.75% | 345,465 |
| Oct 23, 2024 | 2.85 | 2.86 | 2.62 | 2.67 | 2.67 | -5.65% | 679,872 |
| Oct 22, 2024 | 2.80 | 3.03 | 2.75 | 2.83 | 2.83 | -1.05% | 1,398,536 |
| Oct 21, 2024 | 2.82 | 2.87 | 2.72 | 2.86 | 2.86 | 1.06% | 808,809 |
| Oct 18, 2024 | 2.91 | 2.94 | 2.80 | 2.83 | 2.83 | 4.43% | 1,029,253 |
| Oct 17, 2024 | 2.78 | 2.82 | 2.63 | 2.71 | 2.71 | -4.91% | 1,107,116 |
| Oct 16, 2024 | 2.81 | 2.87 | 2.73 | 2.85 | 2.85 | 2.15% | 1,055,698 |
| Oct 15, 2024 | 2.82 | 2.94 | 2.73 | 2.79 | 2.79 | -4.78% | 886,538 |
| Oct 14, 2024 | 3.18 | 3.21 | 2.92 | 2.93 | 2.93 | -10.12% | 1,125,723 |
| Oct 11, 2024 | 3.07 | 3.36 | 3.03 | 3.26 | 3.26 | 0.93% | 1,154,860 |
| Oct 10, 2024 | 3.33 | 3.36 | 3.02 | 3.23 | 3.23 | 3.86% | 2,182,198 |
| Oct 9, 2024 | 3.63 | 3.70 | 3.01 | 3.11 | 3.11 | -17.51% | 2,589,904 |
| Oct 8, 2024 | 3.67 | 4.03 | 3.66 | 3.77 | 3.77 | -7.37% | 2,034,364 |
| Oct 7, 2024 | 4.73 | 4.78 | 3.92 | 4.07 | 4.07 | -13.59% | 3,232,890 |
| Oct 4, 2024 | 5.30 | 5.30 | 4.69 | 4.71 | 4.71 | -4.85% | 4,130,272 |
| Oct 3, 2024 | 4.91 | 5.29 | 4.31 | 4.95 | 4.95 | 0.20% | 6,339,294 |
| Oct 2, 2024 | 6.03 | 6.43 | 3.95 | 4.94 | 4.94 | 79.64% | 81,298,172 |
| Oct 1, 2024 | 2.39 | 2.75 | 2.39 | 2.75 | 2.75 | 14.11% | 318,330 |
| Sep 30, 2024 | 2.53 | 2.68 | 2.39 | 2.41 | 2.41 | - | 910,718 |
| Sep 27, 2024 | 2.39 | 2.43 | 2.37 | 2.41 | 2.41 | 2.12% | 444,864 |
| Sep 26, 2024 | 2.29 | 2.39 | 2.21 | 2.36 | 2.36 | 9.26% | 395,181 |
| Sep 25, 2024 | 2.06 | 2.19 | 2.06 | 2.16 | 2.16 | 4.35% | 127,935 |
| Sep 24, 2024 | 2.04 | 2.13 | 2.02 | 2.07 | 2.07 | 4.02% | 244,904 |
| Sep 23, 2024 | 1.97 | 2.02 | 1.97 | 1.99 | 1.99 | 1.02% | 164,308 |
| Sep 20, 2024 | 1.98 | 2.04 | 1.97 | 1.97 | 1.97 | - | 200,929 |
| Sep 19, 2024 | 1.97 | 2.00 | 1.97 | 1.97 | 1.97 | -1.01% | 99,826 |
| Sep 18, 2024 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | 0.25% | 79,601 |
| Sep 17, 2024 | 1.99 | 2.01 | 1.95 | 1.99 | 1.99 | 0.25% | 60,100 |
| Sep 16, 2024 | 1.99 | 2.00 | 1.95 | 1.98 | 1.98 | - | 50,479 |
| Sep 13, 2024 | 1.99 | 2.00 | 1.96 | 1.98 | 1.98 | -0.50% | 76,250 |
| Sep 12, 2024 | 1.98 | 2.01 | 1.93 | 1.99 | 1.99 | 1.02% | 68,515 |
| Sep 11, 2024 | 1.91 | 2.00 | 1.91 | 1.97 | 1.97 | -1.01% | 74,969 |