Agora, Inc. (API)
NASDAQ: API · Real-Time Price · USD
3.580
-0.200 (-5.29%)
At close: May 30, 2025, 4:00 PM
3.510
-0.070 (-1.96%)
After-hours: May 30, 2025, 6:07 PM EDT
Agora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.73 | 3.73 | 3.50 | 3.58 | 3.58 | -5.29% | 604,850 |
| May 29, 2025 | 3.73 | 3.93 | 3.73 | 3.78 | 3.78 | 1.61% | 737,915 |
| May 28, 2025 | 3.61 | 3.83 | 3.41 | 3.72 | 3.72 | -1.85% | 906,862 |
| May 27, 2025 | 3.65 | 3.81 | 3.62 | 3.79 | 3.79 | 5.57% | 846,251 |
| May 23, 2025 | 3.58 | 3.65 | 3.56 | 3.59 | 3.59 | -2.45% | 268,944 |
| May 22, 2025 | 3.53 | 3.78 | 3.51 | 3.68 | 3.68 | 3.66% | 718,975 |
| May 21, 2025 | 3.50 | 3.60 | 3.47 | 3.55 | 3.55 | 0.85% | 530,596 |
| May 20, 2025 | 3.58 | 3.59 | 3.32 | 3.52 | 3.52 | -1.40% | 538,866 |
| May 19, 2025 | 3.50 | 3.58 | 3.43 | 3.57 | 3.57 | 2.00% | 351,564 |
| May 16, 2025 | 3.55 | 3.63 | 3.42 | 3.50 | 3.50 | 1.16% | 476,540 |
| May 15, 2025 | 3.52 | 3.52 | 3.42 | 3.46 | 3.46 | -2.81% | 440,043 |
| May 14, 2025 | 3.60 | 3.64 | 3.52 | 3.56 | 3.56 | 0.56% | 520,746 |
| May 13, 2025 | 3.52 | 3.59 | 3.44 | 3.54 | 3.54 | -0.84% | 591,959 |
| May 12, 2025 | 3.59 | 3.71 | 3.51 | 3.57 | 3.57 | 5.93% | 694,242 |
| May 9, 2025 | 3.50 | 3.50 | 3.33 | 3.37 | 3.37 | -3.16% | 456,100 |
| May 8, 2025 | 3.31 | 3.53 | 3.31 | 3.48 | 3.48 | 6.10% | 544,654 |
| May 7, 2025 | 3.35 | 3.38 | 3.24 | 3.28 | 3.28 | -2.09% | 468,699 |
| May 6, 2025 | 3.44 | 3.45 | 3.33 | 3.35 | 3.35 | -2.90% | 348,057 |
| May 5, 2025 | 3.39 | 3.56 | 3.28 | 3.45 | 3.45 | 1.17% | 593,399 |
| May 2, 2025 | 3.47 | 3.60 | 3.41 | 3.41 | 3.41 | 0.29% | 534,176 |
| May 1, 2025 | 3.33 | 3.50 | 3.33 | 3.40 | 3.40 | 3.66% | 543,469 |
| Apr 30, 2025 | 3.22 | 3.34 | 3.13 | 3.28 | 3.28 | - | 419,037 |
| Apr 29, 2025 | 3.19 | 3.33 | 3.17 | 3.28 | 3.28 | 2.82% | 652,124 |
| Apr 28, 2025 | 3.20 | 3.32 | 3.08 | 3.19 | 3.19 | -0.31% | 816,400 |
| Apr 25, 2025 | 3.11 | 3.31 | 3.10 | 3.20 | 3.20 | 1.91% | 938,506 |
| Apr 24, 2025 | 2.98 | 3.18 | 2.98 | 3.14 | 3.14 | 7.17% | 910,004 |
| Apr 23, 2025 | 2.78 | 3.06 | 2.76 | 2.93 | 2.93 | 11.41% | 1,517,466 |
| Apr 22, 2025 | 2.71 | 2.75 | 2.58 | 2.63 | 2.63 | 0.38% | 1,480,427 |
| Apr 21, 2025 | 2.58 | 2.69 | 2.54 | 2.62 | 2.62 | 0.38% | 716,317 |
| Apr 17, 2025 | 2.84 | 2.89 | 2.53 | 2.61 | 2.61 | -7.45% | 1,432,097 |
| Apr 16, 2025 | 2.93 | 3.02 | 2.72 | 2.82 | 2.82 | -5.69% | 1,137,453 |
| Apr 15, 2025 | 2.95 | 3.02 | 2.92 | 2.99 | 2.99 | 0.34% | 565,193 |
| Apr 14, 2025 | 3.00 | 3.09 | 2.87 | 2.98 | 2.98 | 2.05% | 1,029,901 |
| Apr 11, 2025 | 3.15 | 3.21 | 2.86 | 2.92 | 2.92 | -7.01% | 1,459,692 |
| Apr 10, 2025 | 3.03 | 3.20 | 2.92 | 3.14 | 3.14 | 4.67% | 961,569 |
| Apr 9, 2025 | 3.00 | 3.14 | 2.85 | 3.00 | 3.00 | -1.32% | 1,488,980 |
| Apr 8, 2025 | 3.26 | 3.35 | 2.97 | 3.04 | 3.04 | -4.70% | 1,278,326 |
| Apr 7, 2025 | 3.17 | 3.53 | 3.09 | 3.19 | 3.19 | -6.45% | 1,202,431 |
| Apr 4, 2025 | 3.50 | 3.69 | 3.33 | 3.41 | 3.41 | -9.79% | 1,505,448 |
| Apr 3, 2025 | 3.86 | 3.93 | 3.68 | 3.78 | 3.78 | -6.20% | 888,267 |
| Apr 2, 2025 | 3.99 | 4.18 | 3.97 | 4.03 | 4.03 | -0.25% | 548,526 |
| Apr 1, 2025 | 3.98 | 4.05 | 3.82 | 4.04 | 4.04 | 0.50% | 807,415 |
| Mar 31, 2025 | 4.15 | 4.20 | 3.97 | 4.02 | 4.02 | -7.37% | 723,776 |
| Mar 28, 2025 | 4.51 | 4.55 | 4.30 | 4.34 | 4.34 | -4.41% | 432,948 |
| Mar 27, 2025 | 4.64 | 4.84 | 4.52 | 4.54 | 4.54 | -2.37% | 262,861 |
| Mar 26, 2025 | 4.65 | 4.79 | 4.54 | 4.65 | 4.65 | 0.43% | 265,699 |
| Mar 25, 2025 | 4.55 | 4.68 | 4.55 | 4.63 | 4.63 | -0.64% | 254,638 |
| Mar 24, 2025 | 4.79 | 4.82 | 4.63 | 4.66 | 4.66 | 0.43% | 530,597 |
| Mar 21, 2025 | 4.87 | 4.90 | 4.52 | 4.64 | 4.64 | -5.88% | 1,293,967 |
| Mar 20, 2025 | 5.18 | 5.18 | 4.86 | 4.93 | 4.93 | -7.16% | 822,543 |