Agencia Comercial Spirits Ltd (AGCC)
NASDAQ: AGCC · Real-Time Price · USD
19.81
+1.70 (9.39%)
Mar 9, 2026, 2:42 PM EDT - Market open
Agencia Comercial Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.36 | 24.98 | 19.15 | 20.30 | - | 12.09% | 113,759 |
| Mar 6, 2026 | 15.67 | 18.11 | 14.30 | 18.11 | 18.11 | 17.67% | 88,498 |
| Mar 5, 2026 | 14.00 | 15.39 | 12.90 | 15.39 | 15.39 | 9.77% | 135,171 |
| Mar 4, 2026 | 15.47 | 15.47 | 13.43 | 14.02 | 14.02 | 2.94% | 69,217 |
| Mar 3, 2026 | 15.26 | 16.59 | 13.31 | 13.62 | 13.62 | -9.02% | 55,567 |
| Mar 2, 2026 | 13.64 | 15.05 | 13.62 | 14.97 | 14.97 | 12.30% | 54,563 |
| Feb 27, 2026 | 14.19 | 14.19 | 13.20 | 13.33 | 13.33 | -0.52% | 8,322 |
| Feb 26, 2026 | 13.18 | 14.00 | 13.18 | 13.40 | 13.40 | 2.06% | 41,496 |
| Feb 25, 2026 | 14.21 | 15.47 | 11.99 | 13.13 | 13.13 | -9.76% | 95,850 |
| Feb 24, 2026 | 13.38 | 14.66 | 13.00 | 14.55 | 14.55 | 10.56% | 54,079 |
| Feb 23, 2026 | 11.30 | 13.36 | 11.30 | 13.16 | 13.16 | 15.44% | 33,822 |
| Feb 20, 2026 | 10.70 | 11.53 | 10.10 | 11.40 | 11.40 | 13.43% | 116,451 |
| Feb 19, 2026 | 9.06 | 10.50 | 9.06 | 10.05 | 10.05 | 2.55% | 43,981 |
| Feb 18, 2026 | 10.81 | 10.91 | 9.80 | 9.80 | 9.80 | -2.97% | 69,968 |
| Feb 17, 2026 | 11.29 | 11.30 | 9.86 | 10.10 | 10.10 | -12.02% | 33,259 |
| Feb 13, 2026 | 12.29 | 13.66 | 10.34 | 11.48 | 11.48 | -1.12% | 258,178 |
| Feb 12, 2026 | 11.70 | 11.95 | 10.63 | 11.61 | 11.61 | 1.04% | 126,862 |
| Feb 11, 2026 | 12.10 | 12.10 | 10.53 | 11.49 | 11.49 | 2.22% | 96,034 |
| Feb 10, 2026 | 11.08 | 12.62 | 10.50 | 11.24 | 11.24 | 1.81% | 167,430 |
| Feb 9, 2026 | 9.81 | 11.70 | 9.81 | 11.04 | 11.04 | 12.54% | 113,801 |
| Feb 6, 2026 | 9.88 | 10.75 | 9.68 | 9.81 | 9.81 | 3.70% | 26,088 |
| Feb 5, 2026 | 9.80 | 9.80 | 9.05 | 9.46 | 9.46 | 0.11% | 51,912 |
| Feb 4, 2026 | 10.00 | 10.70 | 9.37 | 9.45 | 9.45 | -5.41% | 140,036 |
| Feb 3, 2026 | 9.70 | 10.90 | 9.54 | 9.99 | 9.99 | 2.99% | 31,617 |
| Feb 2, 2026 | 9.90 | 10.40 | 9.43 | 9.70 | 9.70 | -4.24% | 63,597 |
| Jan 30, 2026 | 9.06 | 10.89 | 9.06 | 10.13 | 10.13 | 5.52% | 53,083 |
| Jan 29, 2026 | 10.22 | 11.60 | 9.54 | 9.60 | 9.60 | -4.00% | 121,052 |
| Jan 28, 2026 | 9.39 | 10.69 | 9.05 | 10.00 | 10.00 | 3.73% | 60,240 |
| Jan 27, 2026 | 10.09 | 10.13 | 9.64 | 9.64 | 9.64 | -3.79% | 9,823 |
| Jan 26, 2026 | 9.52 | 10.13 | 9.52 | 10.02 | 10.02 | 3.69% | 25,090 |
| Jan 23, 2026 | 9.50 | 9.99 | 9.50 | 9.66 | 9.66 | 3.46% | 10,843 |
| Jan 22, 2026 | 9.56 | 10.35 | 8.88 | 9.34 | 9.34 | 0.32% | 52,663 |
| Jan 21, 2026 | 8.47 | 9.87 | 8.47 | 9.31 | 9.31 | 8.89% | 48,144 |
| Jan 20, 2026 | 10.58 | 11.25 | 8.01 | 8.55 | 8.55 | -19.11% | 136,192 |
| Jan 16, 2026 | 11.15 | 11.44 | 10.57 | 10.57 | 10.57 | -6.24% | 42,538 |
| Jan 15, 2026 | 12.35 | 12.35 | 10.75 | 11.27 | 11.27 | -4.63% | 192,134 |
| Jan 14, 2026 | 12.51 | 13.75 | 11.82 | 11.82 | 11.82 | -1.58% | 28,759 |
| Jan 13, 2026 | 12.16 | 12.73 | 11.70 | 12.01 | 12.01 | 0.25% | 19,264 |
| Jan 12, 2026 | 13.08 | 13.72 | 11.77 | 11.98 | 11.98 | -7.85% | 74,488 |
| Jan 9, 2026 | 13.16 | 14.72 | 12.51 | 13.00 | 13.00 | -1.74% | 70,078 |
| Jan 8, 2026 | 10.94 | 13.87 | 10.94 | 13.23 | 13.23 | 25.28% | 79,157 |
| Jan 7, 2026 | 10.69 | 11.07 | 10.48 | 10.56 | 10.56 | -4.52% | 76,377 |
| Jan 6, 2026 | 10.50 | 12.11 | 10.50 | 11.06 | 11.06 | 2.03% | 141,121 |
| Jan 5, 2026 | 10.40 | 11.50 | 10.19 | 10.84 | 10.84 | 3.53% | 148,210 |
| Jan 2, 2026 | 9.77 | 10.50 | 9.77 | 10.47 | 10.47 | 7.27% | 35,162 |
| Dec 31, 2025 | 10.01 | 10.57 | 9.75 | 9.76 | 9.76 | -2.40% | 356,589 |
| Dec 30, 2025 | 10.16 | 10.60 | 9.95 | 10.00 | 10.00 | -3.38% | 167,355 |
| Dec 29, 2025 | 9.88 | 11.00 | 9.88 | 10.35 | 10.35 | 6.15% | 341,763 |
| Dec 26, 2025 | 11.02 | 11.02 | 9.26 | 9.75 | 9.75 | -7.14% | 143,804 |
| Dec 24, 2025 | 10.76 | 10.90 | 9.90 | 10.50 | 10.50 | -2.14% | 257,359 |
| Dec 23, 2025 | 10.90 | 11.11 | 9.95 | 10.73 | 10.73 | 3.07% | 677,636 |
| Dec 22, 2025 | 10.20 | 11.52 | 9.85 | 10.41 | 10.41 | 2.87% | 785,579 |
| Dec 19, 2025 | 10.00 | 10.73 | 9.65 | 10.12 | 10.12 | -0.39% | 111,278 |
| Dec 18, 2025 | 10.04 | 10.45 | 9.24 | 10.16 | 10.16 | -0.29% | 234,005 |
| Dec 17, 2025 | 9.30 | 10.63 | 8.61 | 10.19 | 10.19 | 10.64% | 235,531 |
| Dec 16, 2025 | 9.49 | 10.39 | 8.31 | 9.21 | 9.21 | -7.44% | 256,198 |
| Dec 15, 2025 | 9.80 | 10.50 | 8.70 | 9.95 | 9.95 | -1.44% | 186,018 |
| Dec 12, 2025 | 9.45 | 12.00 | 9.45 | 10.10 | 10.10 | -3.40% | 140,283 |
| Dec 11, 2025 | 9.03 | 11.66 | 9.01 | 10.45 | 10.45 | 4.40% | 173,551 |
| Dec 10, 2025 | 10.01 | 11.66 | 9.38 | 10.01 | 10.01 | 1.62% | 177,327 |
| Dec 9, 2025 | 12.83 | 14.66 | 9.20 | 9.85 | 9.85 | -22.07% | 116,406 |
| Dec 8, 2025 | 10.28 | 13.78 | 10.28 | 12.64 | 12.64 | 27.94% | 188,730 |
| Dec 5, 2025 | 9.20 | 10.89 | 8.74 | 9.88 | 9.88 | 11.26% | 148,935 |
| Dec 4, 2025 | 7.25 | 9.19 | 7.02 | 8.88 | 8.88 | 23.68% | 286,423 |
| Dec 3, 2025 | 6.55 | 7.19 | 6.44 | 7.18 | 7.18 | 8.48% | 63,316 |
| Dec 2, 2025 | 6.90 | 6.99 | 6.36 | 6.62 | 6.62 | -0.17% | 71,708 |
| Dec 1, 2025 | 6.15 | 6.97 | 6.15 | 6.63 | 6.63 | 8.69% | 108,042 |
| Nov 28, 2025 | 7.30 | 7.57 | 5.99 | 6.10 | 6.10 | -14.92% | 100,785 |
| Nov 26, 2025 | 7.30 | 8.00 | 6.85 | 7.17 | 7.17 | 2.43% | 117,113 |
| Nov 25, 2025 | 6.46 | 7.49 | 6.36 | 7.00 | 7.00 | 11.46% | 78,213 |
| Nov 24, 2025 | 5.98 | 6.98 | 5.72 | 6.28 | 6.28 | 10.18% | 83,959 |
| Nov 21, 2025 | 6.10 | 6.19 | 5.54 | 5.70 | 5.70 | -4.36% | 69,930 |
| Nov 20, 2025 | 6.04 | 6.40 | 5.72 | 5.96 | 5.96 | -1.49% | 58,731 |
| Nov 19, 2025 | 6.11 | 6.34 | 5.50 | 6.05 | 6.05 | -2.58% | 100,433 |
| Nov 18, 2025 | 6.30 | 7.39 | 6.05 | 6.21 | 6.21 | -2.98% | 321,556 |
| Nov 17, 2025 | 6.85 | 7.77 | 5.60 | 6.40 | 6.40 | -2.57% | 379,062 |
| Nov 14, 2025 | 5.79 | 7.98 | 5.32 | 6.57 | 6.57 | 21.44% | 242,209 |
| Nov 13, 2025 | 5.66 | 5.80 | 5.24 | 5.41 | 5.41 | -2.35% | 72,617 |
| Nov 12, 2025 | 5.73 | 5.79 | 5.00 | 5.54 | 5.54 | -1.07% | 37,487 |
| Nov 11, 2025 | 5.63 | 5.75 | 5.04 | 5.60 | 5.60 | -2.27% | 17,454 |
| Nov 10, 2025 | 5.35 | 5.74 | 5.05 | 5.73 | 5.73 | 6.70% | 91,016 |
| Nov 7, 2025 | 5.01 | 5.59 | 4.98 | 5.37 | 5.37 | 0.37% | 87,860 |
| Nov 6, 2025 | 5.85 | 6.20 | 4.72 | 5.35 | 5.35 | -8.39% | 87,051 |
| Nov 5, 2025 | 6.20 | 6.40 | 5.61 | 5.84 | 5.84 | -3.84% | 110,780 |
| Nov 4, 2025 | 6.28 | 6.80 | 5.86 | 6.07 | 6.07 | -5.26% | 61,959 |
| Nov 3, 2025 | 5.75 | 7.10 | 4.89 | 6.41 | 6.41 | 19.81% | 203,529 |
| Oct 31, 2025 | 4.88 | 5.50 | 4.71 | 5.35 | 5.35 | 6.15% | 144,078 |
| Oct 30, 2025 | 5.34 | 5.74 | 4.71 | 5.04 | 5.04 | -6.67% | 42,094 |
| Oct 29, 2025 | 4.74 | 5.78 | 4.68 | 5.40 | 5.40 | 3.65% | 123,896 |
| Oct 28, 2025 | 5.00 | 6.90 | 4.52 | 5.21 | 5.21 | 21.16% | 920,864 |
| Oct 27, 2025 | 4.23 | 4.78 | 4.23 | 4.30 | 4.30 | -4.02% | 99,484 |
| Oct 24, 2025 | 3.93 | 4.89 | 3.74 | 4.48 | 4.48 | 11.72% | 205,975 |
| Oct 23, 2025 | 4.60 | 4.80 | 3.90 | 4.01 | 4.01 | -33.72% | 416,971 |