Agora, Inc. (API)
NASDAQ: API · Real-Time Price · USD
3.900
-0.050 (-1.27%)
Jul 22, 2026, 4:00 PM EDT - Market closed
Agora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 3.92 | 3.92 | 3.82 | 3.90 | 3.90 | -1.27% | 127,755 |
| Jul 21, 2026 | 3.99 | 3.99 | 3.89 | 3.95 | 3.95 | -1.00% | 328,840 |
| Jul 20, 2026 | 3.98 | 4.08 | 3.96 | 3.99 | 3.99 | 2.05% | 253,315 |
| Jul 17, 2026 | 3.93 | 4.03 | 3.87 | 3.91 | 3.91 | -2.25% | 150,197 |
| Jul 16, 2026 | 4.04 | 4.06 | 3.98 | 4.00 | 4.00 | -0.99% | 345,351 |
| Jul 15, 2026 | 4.01 | 4.10 | 3.99 | 4.04 | 4.04 | 1.51% | 219,937 |
| Jul 14, 2026 | 4.21 | 4.21 | 3.95 | 3.98 | 3.98 | -4.56% | 310,856 |
| Jul 13, 2026 | 4.20 | 4.26 | 4.14 | 4.17 | 4.17 | -1.18% | 258,218 |
| Jul 10, 2026 | 4.33 | 4.36 | 4.21 | 4.22 | 4.22 | -2.54% | 376,180 |
| Jul 9, 2026 | 4.19 | 4.35 | 4.18 | 4.33 | 4.33 | 4.09% | 474,451 |
| Jul 8, 2026 | 4.11 | 4.19 | 4.07 | 4.16 | 4.16 | 1.22% | 335,613 |
| Jul 7, 2026 | 4.10 | 4.20 | 4.06 | 4.11 | 4.11 | -0.48% | 306,326 |
| Jul 6, 2026 | 4.00 | 4.17 | 4.00 | 4.13 | 4.13 | 2.99% | 262,182 |
| Jul 2, 2026 | 4.05 | 4.18 | 3.98 | 4.01 | 4.01 | -1.23% | 330,687 |
| Jul 1, 2026 | 3.96 | 4.12 | 3.96 | 4.06 | 4.06 | 1.75% | 269,701 |
| Jun 30, 2026 | 4.10 | 4.20 | 3.98 | 3.99 | 3.99 | -4.77% | 424,035 |
| Jun 29, 2026 | 4.06 | 4.20 | 4.01 | 4.19 | 4.19 | 3.20% | 266,050 |
| Jun 26, 2026 | 3.89 | 4.06 | 3.81 | 4.06 | 4.06 | 4.64% | 439,447 |
| Jun 25, 2026 | 4.09 | 4.12 | 3.71 | 3.88 | 3.88 | -5.83% | 601,128 |
| Jun 24, 2026 | 4.25 | 4.30 | 4.11 | 4.12 | 4.12 | -3.29% | 288,273 |
| Jun 23, 2026 | 4.02 | 4.32 | 4.02 | 4.26 | 4.26 | 2.16% | 853,550 |
| Jun 22, 2026 | 4.10 | 4.20 | 4.05 | 4.17 | 4.17 | 0.48% | 469,173 |
| Jun 18, 2026 | 4.22 | 4.29 | 4.07 | 4.15 | 4.15 | -1.66% | 466,606 |
| Jun 17, 2026 | 4.16 | 4.30 | 4.11 | 4.22 | 4.22 | 0.24% | 507,878 |
| Jun 16, 2026 | 4.20 | 4.33 | 4.08 | 4.21 | 4.21 | -0.71% | 471,931 |
| Jun 15, 2026 | 4.41 | 4.47 | 4.15 | 4.24 | 4.24 | -1.85% | 427,676 |
| Jun 12, 2026 | 4.62 | 4.68 | 4.32 | 4.32 | 4.32 | -4.00% | 309,068 |
| Jun 11, 2026 | 4.43 | 4.53 | 4.34 | 4.50 | 4.50 | 0.67% | 298,706 |
| Jun 10, 2026 | 4.48 | 4.63 | 4.43 | 4.47 | 4.47 | -1.54% | 272,669 |
| Jun 9, 2026 | 4.61 | 4.76 | 4.33 | 4.54 | 4.54 | -1.09% | 553,577 |
| Jun 8, 2026 | 4.77 | 4.79 | 4.52 | 4.59 | 4.59 | -4.57% | 421,805 |
| Jun 5, 2026 | 4.75 | 4.97 | 4.62 | 4.81 | 4.81 | -0.41% | 676,608 |
| Jun 4, 2026 | 4.86 | 5.03 | 4.76 | 4.83 | 4.83 | -0.82% | 454,946 |
| Jun 3, 2026 | 5.27 | 5.29 | 4.82 | 4.87 | 4.87 | -7.41% | 693,663 |
| Jun 2, 2026 | 4.82 | 5.50 | 4.70 | 5.26 | 5.26 | 10.74% | 1,437,851 |
| Jun 1, 2026 | 4.37 | 4.85 | 4.25 | 4.75 | 4.75 | 15.85% | 1,674,339 |
| May 29, 2026 | 4.20 | 4.23 | 4.01 | 4.10 | 4.10 | -3.53% | 484,487 |
| May 28, 2026 | 4.23 | 4.39 | 4.19 | 4.25 | 4.25 | 0.47% | 696,040 |
| May 27, 2026 | 4.10 | 4.23 | 3.79 | 4.23 | 4.23 | 12.20% | 2,385,759 |
| May 26, 2026 | 3.64 | 3.83 | 3.51 | 3.77 | 3.77 | 3.57% | 1,066,450 |
| May 22, 2026 | 3.64 | 3.77 | 3.57 | 3.64 | 3.64 | -3.45% | 589,552 |
| May 21, 2026 | 3.78 | 3.80 | 3.65 | 3.77 | 3.77 | -1.05% | 219,638 |
| May 20, 2026 | 3.84 | 3.94 | 3.77 | 3.81 | 3.81 | -0.78% | 234,910 |
| 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 |