Agora, Inc. (API)
NASDAQ: API · Real-Time Price · USD
4.340
-0.200 (-4.41%)
At close: Mar 28, 2025, 4:00 PM
4.338
-0.002 (-0.06%)
After-hours: Mar 28, 2025, 7:48 PM EDT
Agora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 5.27 | 5.37 | 5.17 | 5.31 | 5.31 | 1.14% | 272,340 |
| Mar 18, 2025 | 5.70 | 5.71 | 5.09 | 5.25 | 5.25 | -6.25% | 655,065 |
| Mar 17, 2025 | 5.60 | 5.70 | 5.38 | 5.60 | 5.60 | -1.75% | 506,184 |
| Mar 14, 2025 | 5.47 | 5.71 | 5.44 | 5.70 | 5.70 | 8.37% | 541,439 |
| Mar 13, 2025 | 5.53 | 5.62 | 5.25 | 5.26 | 5.26 | -5.57% | 557,109 |
| Mar 12, 2025 | 5.47 | 5.62 | 5.33 | 5.57 | 5.57 | 3.72% | 503,883 |
| Mar 11, 2025 | 5.28 | 5.68 | 5.28 | 5.37 | 5.37 | 4.68% | 924,726 |
| Mar 10, 2025 | 5.25 | 5.45 | 4.99 | 5.13 | 5.13 | -4.47% | 807,970 |
| Mar 7, 2025 | 5.28 | 5.39 | 5.13 | 5.37 | 5.37 | 2.68% | 487,481 |
| Mar 6, 2025 | 5.67 | 5.67 | 5.22 | 5.23 | 5.23 | -5.77% | 659,944 |
| Mar 5, 2025 | 5.51 | 5.56 | 5.26 | 5.55 | 5.55 | 5.92% | 1,099,505 |
| Mar 4, 2025 | 5.00 | 5.35 | 5.00 | 5.24 | 5.24 | 3.56% | 698,078 |
| Mar 3, 2025 | 5.53 | 5.78 | 5.02 | 5.06 | 5.06 | -10.60% | 1,333,058 |
| Feb 28, 2025 | 5.73 | 5.82 | 5.47 | 5.66 | 5.66 | -8.56% | 938,459 |
| Feb 27, 2025 | 6.37 | 6.80 | 6.16 | 6.19 | 6.19 | -4.92% | 1,822,785 |
| Feb 26, 2025 | 6.10 | 6.99 | 5.93 | 6.51 | 6.51 | 10.15% | 3,577,163 |
| Feb 25, 2025 | 5.37 | 5.98 | 5.26 | 5.91 | 5.91 | 5.54% | 1,277,444 |
| Feb 24, 2025 | 6.10 | 6.13 | 5.51 | 5.60 | 5.60 | -9.09% | 1,195,152 |
| Feb 21, 2025 | 5.95 | 6.37 | 5.71 | 6.16 | 6.16 | 8.64% | 1,909,762 |
| Feb 20, 2025 | 6.02 | 6.08 | 5.51 | 5.67 | 5.67 | -1.22% | 1,012,842 |
| Feb 19, 2025 | 5.75 | 5.85 | 5.66 | 5.74 | 5.74 | - | 1,002,960 |
| Feb 18, 2025 | 6.00 | 6.00 | 5.39 | 5.74 | 5.74 | -3.85% | 1,060,327 |
| Feb 14, 2025 | 6.78 | 6.89 | 5.81 | 5.97 | 5.97 | -7.59% | 2,227,273 |
| Feb 13, 2025 | 6.17 | 6.48 | 5.95 | 6.46 | 6.46 | 0.78% | 749,039 |
| Feb 12, 2025 | 6.12 | 6.65 | 6.02 | 6.41 | 6.41 | 5.78% | 1,266,916 |
| Feb 11, 2025 | 6.45 | 6.52 | 6.01 | 6.06 | 6.06 | -8.87% | 904,968 |
| Feb 10, 2025 | 6.45 | 6.73 | 6.10 | 6.65 | 6.65 | 7.95% | 1,897,864 |
| Feb 7, 2025 | 6.18 | 6.39 | 5.98 | 6.16 | 6.16 | 0.33% | 927,932 |
| Feb 6, 2025 | 6.17 | 6.48 | 5.82 | 6.14 | 6.14 | 6.04% | 2,126,033 |
| Feb 5, 2025 | 5.85 | 5.97 | 5.66 | 5.79 | 5.79 | -2.53% | 421,955 |
| 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 |