Agora, Inc. (API)
NASDAQ: API · Real-Time Price · USD
4.320
-0.100 (-2.26%)
Oct 14, 2026, 4:00 PM EDT - Market closed
Agora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.40 | 4.42 | 4.22 | 4.32 | 4.32 | -2.26% | 215,676 |
| Oct 13, 2026 | 4.16 | 4.48 | 4.10 | 4.42 | 4.42 | 7.54% | 584,271 |
| Oct 12, 2026 | 4.11 | 4.15 | 4.03 | 4.11 | 4.11 | 0.74% | 69,120 |
| Oct 9, 2026 | 4.06 | 4.11 | 4.04 | 4.08 | 4.08 | 0.99% | 98,432 |
| Oct 8, 2026 | 4.14 | 4.16 | 4.03 | 4.04 | 4.04 | -2.65% | 87,168 |
| Oct 7, 2026 | 4.08 | 4.17 | 4.06 | 4.15 | 4.15 | 0.73% | 80,228 |
| Oct 6, 2026 | 4.16 | 4.27 | 4.12 | 4.12 | 4.12 | -0.72% | 104,811 |
| Oct 5, 2026 | 4.03 | 4.19 | 4.03 | 4.15 | 4.15 | 1.72% | 84,315 |
| Oct 2, 2026 | 4.14 | 4.20 | 4.06 | 4.08 | 4.08 | -1.45% | 71,365 |
| Oct 1, 2026 | 4.18 | 4.18 | 4.09 | 4.14 | 4.14 | -0.96% | 74,602 |
| Sep 30, 2026 | 4.16 | 4.23 | 4.13 | 4.18 | 4.18 | 0.72% | 139,332 |
| Sep 29, 2026 | 4.14 | 4.19 | 4.09 | 4.15 | 4.15 | - | 95,594 |
| Sep 28, 2026 | 4.20 | 4.20 | 4.11 | 4.15 | 4.15 | -1.43% | 100,901 |
| Sep 25, 2026 | 4.26 | 4.26 | 4.18 | 4.21 | 4.21 | -1.41% | 87,918 |
| Sep 24, 2026 | 4.31 | 4.39 | 4.25 | 4.27 | 4.27 | -1.39% | 176,086 |
| Sep 23, 2026 | 4.39 | 4.39 | 4.28 | 4.33 | 4.33 | -1.37% | 153,864 |
| Sep 22, 2026 | 4.41 | 4.41 | 4.28 | 4.39 | 4.39 | 1.50% | 174,197 |
| Sep 21, 2026 | 4.05 | 4.38 | 4.01 | 4.33 | 4.33 | 8.13% | 532,662 |
| Sep 18, 2026 | 4.05 | 4.07 | 3.99 | 4.00 | 4.00 | -1.23% | 157,760 |
| Sep 17, 2026 | 4.03 | 4.08 | 4.00 | 4.05 | 4.05 | 1.25% | 91,753 |
| Sep 16, 2026 | 3.94 | 4.02 | 3.93 | 4.00 | 4.00 | 1.01% | 102,660 |
| Sep 15, 2026 | 4.05 | 4.06 | 3.90 | 3.96 | 3.96 | -2.94% | 136,503 |
| Sep 14, 2026 | 4.05 | 4.10 | 4.04 | 4.08 | 4.08 | 0.49% | 94,819 |
| Sep 11, 2026 | 4.07 | 4.10 | 4.04 | 4.06 | 4.06 | 0.50% | 83,667 |
| Sep 10, 2026 | 4.01 | 4.07 | 4.01 | 4.04 | 4.04 | -0.25% | 71,317 |
| Sep 9, 2026 | 4.08 | 4.08 | 4.01 | 4.05 | 4.05 | -1.46% | 90,277 |
| Sep 8, 2026 | 4.19 | 4.19 | 4.01 | 4.11 | 4.11 | -3.07% | 167,771 |
| Sep 4, 2026 | 4.19 | 4.26 | 4.13 | 4.24 | 4.24 | 1.68% | 69,829 |
| Sep 3, 2026 | 4.12 | 4.25 | 4.12 | 4.17 | 4.17 | 0.97% | 143,238 |
| Sep 2, 2026 | 4.03 | 4.16 | 4.02 | 4.13 | 4.13 | 2.61% | 117,059 |
| Sep 1, 2026 | 4.16 | 4.19 | 4.01 | 4.03 | 4.03 | -3.94% | 88,741 |
| Aug 31, 2026 | 4.09 | 4.20 | 4.08 | 4.19 | 4.19 | 2.20% | 160,571 |
| Aug 28, 2026 | 4.09 | 4.17 | 4.08 | 4.10 | 4.10 | 0.99% | 67,155 |
| Aug 27, 2026 | 4.13 | 4.20 | 4.04 | 4.06 | 4.06 | -1.69% | 108,028 |
| Aug 26, 2026 | 4.13 | 4.18 | 4.08 | 4.13 | 4.13 | 0.24% | 114,642 |
| Aug 25, 2026 | 4.22 | 4.23 | 4.05 | 4.12 | 4.12 | -2.60% | 188,970 |
| Aug 24, 2026 | 4.31 | 4.32 | 4.20 | 4.23 | 4.23 | -2.98% | 121,533 |
| Aug 21, 2026 | 4.34 | 4.37 | 4.26 | 4.36 | 4.36 | 0.93% | 70,650 |
| Aug 20, 2026 | 4.36 | 4.38 | 4.27 | 4.32 | 4.32 | -1.82% | 145,077 |
| Aug 19, 2026 | 4.49 | 4.52 | 4.37 | 4.40 | 4.40 | -1.12% | 125,899 |
| Aug 18, 2026 | 4.39 | 4.55 | 4.39 | 4.45 | 4.45 | 1.14% | 113,840 |
| Aug 17, 2026 | 4.64 | 4.64 | 4.37 | 4.40 | 4.40 | -5.17% | 430,368 |
| Aug 14, 2026 | 4.69 | 4.73 | 4.46 | 4.64 | 4.64 | -3.93% | 644,974 |
| Aug 13, 2026 | 4.50 | 4.86 | 4.50 | 4.83 | 4.83 | 7.81% | 341,827 |
| Aug 12, 2026 | 4.65 | 4.68 | 4.46 | 4.48 | 4.48 | -4.07% | 501,127 |
| Aug 11, 2026 | 4.54 | 4.75 | 4.51 | 4.67 | 4.67 | 2.19% | 346,262 |
| Aug 10, 2026 | 4.45 | 4.58 | 4.44 | 4.57 | 4.57 | 2.47% | 221,904 |
| Aug 7, 2026 | 4.16 | 4.50 | 4.15 | 4.46 | 4.46 | 7.47% | 605,635 |
| Aug 6, 2026 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | 0.48% | 243,191 |
| Aug 5, 2026 | 4.09 | 4.14 | 4.07 | 4.13 | 4.13 | 0.98% | 230,043 |