Agora, Inc. (API)
NASDAQ: API · Real-Time Price · USD
4.220
-0.010 (-0.24%)
Nov 6, 2026, 10:17 AM EST - Market open
Agora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.14 | 4.31 | 4.14 | 4.22 | 4.22 | -0.24% | 27,266 |
| Nov 5, 2026 | 4.38 | 4.50 | 4.21 | 4.23 | 4.23 | -2.98% | 154,574 |
| Nov 4, 2026 | 4.23 | 4.39 | 4.16 | 4.36 | 4.36 | 4.81% | 118,894 |
| Nov 3, 2026 | 4.33 | 4.33 | 4.10 | 4.16 | 4.16 | -3.93% | 121,343 |
| Nov 2, 2026 | 4.40 | 4.51 | 4.29 | 4.33 | 4.33 | -1.37% | 123,349 |
| Oct 30, 2026 | 4.39 | 4.45 | 4.31 | 4.39 | 4.39 | -1.35% | 156,705 |
| Oct 29, 2026 | 4.44 | 4.50 | 4.39 | 4.45 | 4.45 | -0.22% | 75,843 |
| Oct 28, 2026 | 4.51 | 4.55 | 4.42 | 4.46 | 4.46 | -0.67% | 100,340 |
| Oct 27, 2026 | 4.47 | 4.56 | 4.40 | 4.49 | 4.49 | 0.22% | 119,169 |
| Oct 26, 2026 | 4.46 | 4.54 | 4.36 | 4.48 | 4.48 | 0.67% | 103,576 |
| Oct 23, 2026 | 4.40 | 4.47 | 4.33 | 4.45 | 4.45 | 1.37% | 101,435 |
| Oct 22, 2026 | 4.42 | 4.48 | 4.31 | 4.39 | 4.39 | -2.23% | 118,165 |
| Oct 21, 2026 | 4.38 | 4.51 | 4.36 | 4.49 | 4.49 | 2.05% | 148,098 |
| Oct 20, 2026 | 4.34 | 4.42 | 4.28 | 4.40 | 4.40 | 0.69% | 133,774 |
| Oct 19, 2026 | 4.39 | 4.43 | 4.35 | 4.37 | 4.37 | 0.46% | 71,632 |
| Oct 16, 2026 | 4.49 | 4.49 | 4.32 | 4.35 | 4.35 | -3.33% | 129,336 |
| Oct 15, 2026 | 4.32 | 4.53 | 4.32 | 4.50 | 4.50 | 4.17% | 221,707 |
| Oct 14, 2026 | 4.40 | 4.42 | 4.22 | 4.32 | 4.32 | -2.26% | 215,765 |
| Oct 13, 2026 | 4.16 | 4.48 | 4.10 | 4.42 | 4.42 | 7.54% | 587,267 |
| Oct 12, 2026 | 4.11 | 4.15 | 4.03 | 4.11 | 4.11 | 0.74% | 69,142 |
| Oct 9, 2026 | 4.06 | 4.11 | 4.04 | 4.08 | 4.08 | 0.99% | 101,859 |
| Oct 8, 2026 | 4.14 | 4.16 | 4.03 | 4.04 | 4.04 | -2.65% | 87,169 |
| Oct 7, 2026 | 4.08 | 4.17 | 4.06 | 4.15 | 4.15 | 0.73% | 80,229 |
| Oct 6, 2026 | 4.16 | 4.27 | 4.12 | 4.12 | 4.12 | -0.72% | 104,972 |
| Oct 5, 2026 | 4.03 | 4.19 | 4.03 | 4.15 | 4.15 | 1.72% | 84,360 |
| Oct 2, 2026 | 4.14 | 4.20 | 4.06 | 4.08 | 4.08 | -1.45% | 71,420 |
| Oct 1, 2026 | 4.18 | 4.18 | 4.09 | 4.14 | 4.14 | -0.96% | 74,630 |
| Sep 30, 2026 | 4.16 | 4.23 | 4.13 | 4.18 | 4.18 | 0.72% | 139,384 |
| Sep 29, 2026 | 4.14 | 4.19 | 4.09 | 4.15 | 4.15 | - | 95,646 |
| Sep 28, 2026 | 4.20 | 4.20 | 4.11 | 4.15 | 4.15 | -1.43% | 100,903 |
| Sep 25, 2026 | 4.26 | 4.26 | 4.18 | 4.21 | 4.21 | -1.41% | 87,971 |
| Sep 24, 2026 | 4.31 | 4.39 | 4.25 | 4.27 | 4.27 | -1.39% | 176,108 |
| Sep 23, 2026 | 4.39 | 4.39 | 4.28 | 4.33 | 4.33 | -1.37% | 153,867 |
| Sep 22, 2026 | 4.41 | 4.41 | 4.28 | 4.39 | 4.39 | 1.50% | 174,610 |
| Sep 21, 2026 | 4.05 | 4.38 | 4.01 | 4.33 | 4.33 | 8.13% | 534,269 |
| Sep 18, 2026 | 4.05 | 4.07 | 3.99 | 4.00 | 4.00 | -1.23% | 157,763 |
| Sep 17, 2026 | 4.03 | 4.08 | 4.00 | 4.05 | 4.05 | 1.25% | 91,756 |
| Sep 16, 2026 | 3.94 | 4.02 | 3.93 | 4.00 | 4.00 | 1.01% | 102,662 |
| Sep 15, 2026 | 4.05 | 4.06 | 3.90 | 3.96 | 3.96 | -2.94% | 136,507 |
| Sep 14, 2026 | 4.05 | 4.10 | 4.04 | 4.08 | 4.08 | 0.49% | 94,825 |
| Sep 11, 2026 | 4.07 | 4.10 | 4.04 | 4.06 | 4.06 | 0.50% | 83,676 |
| Sep 10, 2026 | 4.01 | 4.07 | 4.01 | 4.04 | 4.04 | -0.25% | 71,319 |
| Sep 9, 2026 | 4.08 | 4.08 | 4.01 | 4.05 | 4.05 | -1.46% | 90,279 |
| Sep 8, 2026 | 4.19 | 4.19 | 4.01 | 4.11 | 4.11 | -3.07% | 167,785 |
| Sep 4, 2026 | 4.19 | 4.26 | 4.13 | 4.24 | 4.24 | 1.68% | 69,832 |
| Sep 3, 2026 | 4.12 | 4.25 | 4.12 | 4.17 | 4.17 | 0.97% | 143,239 |
| Sep 2, 2026 | 4.03 | 4.16 | 4.02 | 4.13 | 4.13 | 2.61% | 117,061 |
| Sep 1, 2026 | 4.16 | 4.19 | 4.01 | 4.03 | 4.03 | -3.94% | 88,778 |
| Aug 31, 2026 | 4.09 | 4.20 | 4.08 | 4.19 | 4.19 | 2.20% | 162,271 |
| Aug 28, 2026 | 4.09 | 4.17 | 4.08 | 4.10 | 4.10 | 0.99% | 67,155 |