Agora, Inc. (API)
NASDAQ: API · Real-Time Price · USD
3.870
+0.160 (4.31%)
Sep 11, 2025, 4:00 PM EDT - Market closed
Agora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.80 | 3.96 | 3.75 | 3.87 | 3.87 | 4.31% | 916,221 |
| Sep 10, 2025 | 3.72 | 3.77 | 3.68 | 3.71 | 3.71 | 2.49% | 1,081,070 |
| Sep 9, 2025 | 3.67 | 3.79 | 3.61 | 3.62 | 3.62 | -1.63% | 438,515 |
| Sep 8, 2025 | 3.43 | 3.70 | 3.42 | 3.68 | 3.68 | 7.60% | 553,173 |
| Sep 5, 2025 | 3.41 | 3.56 | 3.41 | 3.42 | 3.42 | 3.64% | 569,545 |
| Sep 4, 2025 | 3.39 | 3.41 | 3.26 | 3.30 | 3.30 | -3.23% | 514,144 |
| Sep 3, 2025 | 3.42 | 3.47 | 3.35 | 3.41 | 3.41 | 0.29% | 547,122 |
| Sep 2, 2025 | 3.37 | 3.53 | 3.26 | 3.40 | 3.40 | -1.45% | 805,237 |
| Aug 29, 2025 | 3.54 | 3.60 | 3.39 | 3.45 | 3.45 | -2.54% | 580,207 |
| Aug 28, 2025 | 3.53 | 3.67 | 3.51 | 3.54 | 3.54 | 0.85% | 409,830 |
| Aug 27, 2025 | 3.48 | 3.56 | 3.48 | 3.51 | 3.51 | -0.57% | 314,370 |
| Aug 26, 2025 | 3.64 | 3.66 | 3.51 | 3.53 | 3.53 | -3.02% | 287,005 |
| Aug 25, 2025 | 3.60 | 3.69 | 3.54 | 3.64 | 3.64 | 3.12% | 504,694 |
| Aug 22, 2025 | 3.55 | 3.67 | 3.52 | 3.53 | 3.53 | -0.28% | 854,124 |
| Aug 21, 2025 | 3.44 | 3.57 | 3.43 | 3.54 | 3.54 | 2.02% | 295,958 |
| Aug 20, 2025 | 3.60 | 3.68 | 3.44 | 3.47 | 3.47 | -5.45% | 608,440 |
| Aug 19, 2025 | 3.90 | 3.93 | 3.61 | 3.67 | 3.67 | -7.79% | 939,266 |
| Aug 18, 2025 | 3.72 | 3.98 | 3.71 | 3.98 | 3.98 | 8.45% | 791,894 |
| Aug 15, 2025 | 3.73 | 3.76 | 3.55 | 3.67 | 3.67 | 0.55% | 1,090,715 |
| Aug 14, 2025 | 3.76 | 3.83 | 3.65 | 3.65 | 3.65 | -3.95% | 302,501 |
| Aug 13, 2025 | 3.91 | 3.97 | 3.75 | 3.80 | 3.80 | -0.52% | 714,601 |
| Aug 12, 2025 | 3.75 | 3.84 | 3.71 | 3.82 | 3.82 | 1.87% | 279,731 |
| Aug 11, 2025 | 3.81 | 3.82 | 3.73 | 3.75 | 3.75 | -2.09% | 300,931 |
| Aug 8, 2025 | 3.75 | 3.88 | 3.62 | 3.83 | 3.83 | 1.59% | 392,902 |
| Aug 7, 2025 | 3.78 | 3.87 | 3.69 | 3.77 | 3.77 | 1.34% | 589,091 |
| Aug 6, 2025 | 3.71 | 3.76 | 3.65 | 3.72 | 3.72 | 0.27% | 371,667 |
| Aug 5, 2025 | 3.74 | 3.80 | 3.71 | 3.71 | 3.71 | -0.54% | 339,715 |
| Aug 4, 2025 | 3.71 | 3.79 | 3.71 | 3.73 | 3.73 | 1.63% | 211,318 |
| Aug 1, 2025 | 3.83 | 3.90 | 3.67 | 3.67 | 3.67 | -4.68% | 385,948 |
| Jul 31, 2025 | 3.85 | 3.93 | 3.77 | 3.85 | 3.85 | -0.77% | 236,716 |
| Jul 30, 2025 | 3.83 | 3.98 | 3.76 | 3.88 | 3.88 | 1.57% | 535,377 |
| Jul 29, 2025 | 4.00 | 4.00 | 3.82 | 3.82 | 3.82 | -3.05% | 303,687 |
| Jul 28, 2025 | 4.00 | 4.05 | 3.90 | 3.94 | 3.94 | -1.50% | 233,882 |
| Jul 25, 2025 | 4.01 | 4.05 | 3.98 | 4.00 | 4.00 | -0.74% | 146,702 |
| Jul 24, 2025 | 4.05 | 4.11 | 3.99 | 4.03 | 4.03 | -0.74% | 300,353 |
| Jul 23, 2025 | 4.05 | 4.20 | 3.99 | 4.06 | 4.06 | 1.50% | 385,434 |
| Jul 22, 2025 | 4.00 | 4.05 | 3.95 | 4.00 | 4.00 | 0.50% | 209,422 |
| Jul 21, 2025 | 4.00 | 4.07 | 3.96 | 3.98 | 3.98 | -0.25% | 222,860 |
| Jul 18, 2025 | 4.00 | 4.06 | 3.95 | 3.99 | 3.99 | - | 365,054 |
| Jul 17, 2025 | 3.92 | 4.14 | 3.92 | 3.99 | 3.99 | 0.25% | 481,651 |
| Jul 16, 2025 | 4.17 | 4.18 | 3.97 | 3.98 | 3.98 | -4.78% | 304,904 |
| Jul 15, 2025 | 4.00 | 4.27 | 3.99 | 4.18 | 4.18 | 7.73% | 706,711 |
| Jul 14, 2025 | 3.83 | 3.91 | 3.80 | 3.88 | 3.88 | 2.11% | 291,149 |
| Jul 11, 2025 | 3.90 | 3.92 | 3.80 | 3.80 | 3.80 | -3.31% | 242,369 |
| Jul 10, 2025 | 4.14 | 4.14 | 3.88 | 3.93 | 3.93 | -2.72% | 434,165 |
| Jul 9, 2025 | 4.24 | 4.31 | 3.97 | 4.04 | 4.04 | -3.35% | 484,960 |
| Jul 8, 2025 | 3.75 | 4.20 | 3.75 | 4.18 | 4.18 | 12.67% | 1,800,233 |
| Jul 7, 2025 | 3.70 | 3.76 | 3.68 | 3.71 | 3.71 | 1.09% | 336,132 |
| Jul 3, 2025 | 3.68 | 3.78 | 3.65 | 3.67 | 3.67 | -0.81% | 208,381 |
| Jul 2, 2025 | 3.64 | 3.77 | 3.60 | 3.70 | 3.70 | 0.54% | 220,353 |