Agora, Inc. (API)
NASDAQ: API · Real-Time Price · USD
4.540
-0.050 (-1.09%)
At close: Jun 9, 2026, 4:00 PM EDT
4.527
-0.013 (-0.29%)
After-hours: Jun 9, 2026, 6:57 PM EDT
Agora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 4.61 | 4.76 | 4.33 | 4.54 | 4.54 | -1.09% | 548,714 |
| Jun 8, 2026 | 4.77 | 4.79 | 4.52 | 4.59 | 4.59 | -4.57% | 420,305 |
| Jun 5, 2026 | 4.75 | 4.97 | 4.62 | 4.81 | 4.81 | -0.41% | 662,455 |
| Jun 4, 2026 | 4.86 | 5.03 | 4.76 | 4.83 | 4.83 | -0.82% | 454,895 |
| Jun 3, 2026 | 5.27 | 5.29 | 4.82 | 4.87 | 4.87 | -7.41% | 686,732 |
| Jun 2, 2026 | 4.82 | 5.50 | 4.70 | 5.26 | 5.26 | 10.74% | 1,434,296 |
| Jun 1, 2026 | 4.37 | 4.85 | 4.25 | 4.75 | 4.75 | 15.85% | 1,665,405 |
| May 29, 2026 | 4.20 | 4.23 | 4.01 | 4.10 | 4.10 | -3.53% | 484,182 |
| May 28, 2026 | 4.23 | 4.39 | 4.19 | 4.25 | 4.25 | 0.47% | 692,940 |
| May 27, 2026 | 4.10 | 4.23 | 3.79 | 4.23 | 4.23 | 12.20% | 2,373,359 |
| May 26, 2026 | 3.64 | 3.83 | 3.51 | 3.77 | 3.77 | 3.57% | 1,042,061 |
| May 22, 2026 | 3.64 | 3.77 | 3.57 | 3.64 | 3.64 | -3.45% | 586,636 |
| May 21, 2026 | 3.78 | 3.80 | 3.65 | 3.77 | 3.77 | -1.05% | 218,912 |
| May 20, 2026 | 3.84 | 3.94 | 3.77 | 3.81 | 3.81 | -0.78% | 234,390 |
| May 19, 2026 | 3.88 | 3.95 | 3.81 | 3.84 | 3.84 | -1.29% | 259,768 |
| May 18, 2026 | 3.91 | 3.96 | 3.86 | 3.89 | 3.89 | - | 233,211 |
| May 15, 2026 | 3.77 | 3.95 | 3.73 | 3.89 | 3.89 | 1.04% | 241,690 |
| May 14, 2026 | 3.89 | 3.94 | 3.75 | 3.85 | 3.85 | -1.79% | 287,526 |
| May 13, 2026 | 3.83 | 3.95 | 3.79 | 3.92 | 3.92 | 1.29% | 250,987 |
| May 12, 2026 | 4.04 | 4.04 | 3.86 | 3.87 | 3.87 | -5.84% | 328,850 |
| May 11, 2026 | 4.21 | 4.22 | 4.08 | 4.11 | 4.11 | -3.97% | 287,434 |
| May 8, 2026 | 3.95 | 4.29 | 3.94 | 4.28 | 4.28 | 7.54% | 426,621 |
| May 7, 2026 | 4.11 | 4.11 | 3.92 | 3.98 | 3.98 | -3.16% | 366,767 |
| May 6, 2026 | 3.90 | 4.11 | 3.85 | 4.11 | 4.11 | 5.66% | 464,724 |
| May 5, 2026 | 3.87 | 4.00 | 3.85 | 3.89 | 3.89 | 1.30% | 404,413 |
| May 4, 2026 | 3.75 | 3.87 | 3.72 | 3.84 | 3.84 | 2.40% | 431,836 |
| May 1, 2026 | 3.52 | 3.77 | 3.52 | 3.75 | 3.75 | 5.93% | 183,945 |
| Apr 30, 2026 | 3.53 | 3.57 | 3.47 | 3.54 | 3.54 | 0.85% | 130,237 |
| Apr 29, 2026 | 3.43 | 3.52 | 3.37 | 3.51 | 3.51 | 2.33% | 269,005 |
| Apr 28, 2026 | 3.50 | 3.51 | 3.43 | 3.43 | 3.43 | -3.38% | 147,019 |
| Apr 27, 2026 | 3.59 | 3.61 | 3.49 | 3.55 | 3.55 | -1.39% | 202,657 |
| Apr 24, 2026 | 3.57 | 3.65 | 3.56 | 3.60 | 3.60 | 0.84% | 127,911 |
| Apr 23, 2026 | 3.77 | 3.77 | 3.54 | 3.57 | 3.57 | -4.29% | 175,265 |
| Apr 22, 2026 | 3.74 | 3.78 | 3.70 | 3.73 | 3.73 | - | 164,412 |
| Apr 21, 2026 | 3.90 | 3.92 | 3.72 | 3.73 | 3.73 | -3.87% | 274,138 |
| Apr 20, 2026 | 4.03 | 4.03 | 3.88 | 3.88 | 3.88 | -3.00% | 320,940 |
| Apr 17, 2026 | 4.00 | 4.14 | 3.98 | 4.00 | 4.00 | 1.52% | 643,723 |
| Apr 16, 2026 | 4.16 | 4.16 | 3.94 | 3.94 | 3.94 | -0.76% | 415,724 |
| Apr 15, 2026 | 3.79 | 3.98 | 3.79 | 3.97 | 3.97 | 3.66% | 387,800 |
| Apr 14, 2026 | 3.80 | 3.85 | 3.80 | 3.83 | 3.83 | 1.86% | 350,023 |
| Apr 13, 2026 | 3.60 | 3.78 | 3.60 | 3.76 | 3.76 | 1.35% | 345,473 |
| Apr 10, 2026 | 3.68 | 3.75 | 3.68 | 3.71 | 3.71 | 0.82% | 153,724 |
| Apr 9, 2026 | 3.77 | 3.79 | 3.65 | 3.68 | 3.68 | -2.65% | 335,919 |
| Apr 8, 2026 | 3.77 | 3.85 | 3.77 | 3.78 | 3.78 | 3.28% | 363,816 |
| Apr 7, 2026 | 3.68 | 3.75 | 3.61 | 3.66 | 3.66 | -0.81% | 169,692 |
| Apr 6, 2026 | 3.66 | 3.73 | 3.66 | 3.69 | 3.69 | 0.82% | 155,904 |
| Apr 2, 2026 | 3.54 | 3.67 | 3.54 | 3.66 | 3.66 | 0.55% | 142,419 |
| Apr 1, 2026 | 3.54 | 3.65 | 3.54 | 3.64 | 3.64 | 2.82% | 154,762 |
| Mar 31, 2026 | 3.42 | 3.55 | 3.42 | 3.54 | 3.54 | 2.31% | 267,488 |
| Mar 30, 2026 | 3.46 | 3.49 | 3.42 | 3.46 | 3.46 | 1.47% | 297,486 |