AGM Group Holdings Inc. - Class A Ordinary Shares (AGMH)
2.5900
+0.0400 (1.57%)
NASDAQ · Last Trade: Jul 4th, 1:16 PM EDT
Historical Prices For AGM Group Holdings Inc. - Class A Ordinary Shares (AGMH)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/03/2025 | 2.50 | 2.72 | 2.42 | 2.59 | 363,596 | 2.59 |
7/02/2025 | 2.39 | 2.65 | 2.38 | 2.54 | 258,741 | 2.54 |
7/01/2025 | 2.33 | 2.60 | 2.33 | 2.38 | 218,502 | 2.38 |
6/30/2025 | 2.19 | 2.45 | 2.16 | 2.33 | 239,910 | 2.33 |
6/27/2025 | 2.42 | 2.42 | 2.17 | 2.19 | 102,059 | 2.19 |
6/26/2025 | 2.19 | 2.59 | 2.06 | 2.42 | 330,151 | 2.42 |
6/25/2025 | 2.25 | 2.29 | 2.17 | 2.22 | 184,379 | 2.22 |
6/24/2025 | 2.22 | 2.38 | 2.17 | 2.23 | 385,098 | 2.23 |
6/23/2025 | 2.59 | 2.59 | 2.30 | 2.34 | 2,152,761 | 2.34 |
6/20/2025 | 2.35 | 2.60 | 2.17 | 2.31 | 4,186,191 | 2.31 |
6/18/2025 | 2.30 | 2.43 | 2.30 | 2.37 | 132,603 | 2.37 |
6/17/2025 | 2.41 | 2.41 | 2.15 | 2.23 | 136,245 | 2.23 |
6/16/2025 | 2.55 | 2.60 | 1.65 | 2.45 | 515,155 | 2.45 |
6/13/2025 | 2.78 | 2.87 | 2.52 | 2.52 | 109,102 | 2.52 |
6/12/2025 | 2.83 | 3.03 | 2.75 | 2.88 | 143,734 | 2.88 |
6/11/2025 | 2.94 | 3.08 | 2.80 | 2.88 | 195,764 | 2.88 |
6/10/2025 | 3.10 | 3.16 | 2.92 | 3.08 | 169,454 | 3.08 |
6/09/2025 | 3.08 | 3.19 | 2.85 | 3.14 | 362,055 | 3.14 |
6/06/2025 | 3.18 | 3.30 | 2.92 | 3.11 | 334,469 | 3.11 |
6/05/2025 | 3.93 | 4.14 | 2.96 | 3.00 | 963,443 | 3.00 |
6/04/2025 | 2.80 | 4.93 | 2.70 | 3.76 | 4,643,108 | 3.76 |
6/03/2025 | 2.75 | 3.11 | 2.11 | 2.81 | 885,153 | 2.81 |
6/02/2025 | 0.06 | 0.07 | 0.06 | 0.06 | 7,302,734 | 2.83 |
5/30/2025 | 0.07 | 0.07 | 0.06 | 0.06 | 12,392,159 | 3.00 |
5/29/2025 | 0.07 | 0.07 | 0.07 | 0.07 | 10,642,804 | 3.40 |
5/28/2025 | 0.07 | 0.08 | 0.07 | 0.07 | 11,463,036 | 3.58 |
5/27/2025 | 0.07 | 0.08 | 0.07 | 0.07 | 18,832,700 | 3.62 |
5/23/2025 | 0.07 | 0.08 | 0.07 | 0.07 | 22,207,245 | 3.53 |
5/22/2025 | 0.07 | 0.08 | 0.07 | 0.07 | 12,689,063 | 3.71 |
5/21/2025 | 0.08 | 0.08 | 0.07 | 0.08 | 15,518,700 | 3.80 |
5/20/2025 | 0.07 | 0.08 | 0.07 | 0.08 | 34,996,926 | 3.98 |
5/19/2025 | 0.07 | 0.08 | 0.07 | 0.07 | 29,725,309 | 3.57 |
5/16/2025 | 0.08 | 0.08 | 0.06 | 0.07 | 157,447,788 | 3.35 |
5/15/2025 | 0.07 | 0.07 | 0.06 | 0.06 | 28,266,454 | 3.00 |
5/14/2025 | 0.09 | 0.10 | 0.09 | 0.09 | 62,796,871 | 4.71 |
5/13/2025 | 0.10 | 0.10 | 0.09 | 0.09 | 26,980,133 | 4.45 |
5/12/2025 | 0.10 | 0.10 | 0.09 | 0.09 | 34,034,753 | 4.75 |
5/09/2025 | 0.09 | 0.10 | 0.09 | 0.10 | 28,368,527 | 4.88 |
5/08/2025 | 0.10 | 0.11 | 0.09 | 0.10 | 48,205,519 | 4.90 |
5/07/2025 | 0.09 | 0.11 | 0.09 | 0.09 | 157,910,011 | 4.53 |
5/06/2025 | 0.08 | 0.09 | 0.08 | 0.09 | 36,867,002 | 4.25 |
5/05/2025 | 0.09 | 0.11 | 0.09 | 0.09 | 237,694,360 | 4.42 |
5/02/2025 | 0.09 | 0.09 | 0.07 | 0.07 | 33,887,222 | 3.65 |
5/01/2025 | 0.11 | 0.11 | 0.09 | 0.09 | 34,451,283 | 4.66 |
4/30/2025 | 0.10 | 0.11 | 0.09 | 0.10 | 77,027,542 | 5.24 |
4/29/2025 | 0.15 | 0.15 | 0.09 | 0.10 | 248,817,132 | 5.12 |
4/28/2025 | 0.06 | 0.15 | 0.06 | 0.13 | 1,867,811,905 | 6.70 |
4/25/2025 | 0.06 | 0.07 | 0.04 | 0.05 | 340,912,106 | 2.43 |
4/24/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 33,161,927 | 1.95 |
4/23/2025 | 0.07 | 0.08 | 0.05 | 0.06 | 731,891,861 | 2.90 |
4/22/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 31,423,915 | 1.50 |
4/21/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 5,220,302 | 1.39 |
4/17/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 4,249,122 | 1.48 |
4/16/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 6,995,164 | 1.54 |
4/15/2025 | 0.03 | 0.04 | 0.03 | 0.03 | 5,927,422 | 1.72 |
4/14/2025 | 0.04 | 0.04 | 0.03 | 0.03 | 12,315,756 | 1.73 |
4/11/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 8,659,636 | 1.60 |
4/10/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 27,678,069 | 1.57 |
4/09/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 24,127,012 | 1.43 |
4/08/2025 | 0.04 | 0.04 | 0.03 | 0.03 | 17,280,360 | 1.69 |
4/07/2025 | 0.04 | 0.05 | 0.04 | 0.04 | 17,954,182 | 2.17 |
4/04/2025 | 0.05 | 0.05 | 0.04 | 0.05 | 15,691,453 | 2.54 |