Agora, Inc. (API)
NASDAQ: API · Real-Time Price · USD
4.235
+0.065 (1.56%)
Sep 4, 2026, 1:59 PM EDT - Market open
Agora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.19 | 4.23 | 4.13 | 4.22 | - | 1.20% | 28,776 |
| 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 |
| Aug 4, 2026 | 4.10 | 4.14 | 4.06 | 4.09 | 4.09 | 0.49% | 175,972 |
| Aug 3, 2026 | 4.04 | 4.10 | 4.01 | 4.07 | 4.07 | 1.75% | 250,187 |
| Jul 31, 2026 | 3.96 | 4.02 | 3.82 | 4.00 | 4.00 | 0.50% | 150,158 |
| Jul 30, 2026 | 3.99 | 4.00 | 3.91 | 3.98 | 3.98 | 0.89% | 310,665 |
| Jul 29, 2026 | 3.94 | 4.03 | 3.92 | 3.95 | 3.95 | 0.13% | 444,890 |
| Jul 28, 2026 | 3.96 | 4.00 | 3.88 | 3.94 | 3.94 | -1.13% | 196,592 |
| Jul 27, 2026 | 3.89 | 4.00 | 3.87 | 3.99 | 3.99 | 3.51% | 307,797 |
| Jul 24, 2026 | 3.87 | 3.91 | 3.81 | 3.85 | 3.85 | -1.03% | 93,787 |
| Jul 23, 2026 | 3.88 | 3.97 | 3.85 | 3.89 | 3.89 | -0.26% | 208,317 |
| 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 |