Abundia Global Impact Group Inc. (AGIG)
NYSEAMERICAN: AGIG · Real-Time Price · USD
1.880
-0.160 (-7.84%)
Mar 9, 2026, 2:33 PM EDT - Market open
AGIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.04 | 2.12 | 1.85 | 1.87 | - | -8.33% | 1,205,418 |
| Mar 6, 2026 | 2.43 | 2.46 | 2.01 | 2.04 | 2.04 | -5.56% | 2,276,736 |
| Mar 5, 2026 | 2.15 | 2.45 | 1.92 | 2.16 | 2.16 | 2.86% | 2,479,465 |
| Mar 4, 2026 | 2.24 | 2.25 | 2.00 | 2.10 | 2.10 | -6.67% | 1,758,526 |
| Mar 3, 2026 | 3.42 | 3.46 | 2.23 | 2.25 | 2.25 | -33.82% | 5,365,833 |
| Mar 2, 2026 | 5.30 | 5.31 | 3.10 | 3.40 | 3.40 | -18.66% | 7,423,286 |
| Feb 27, 2026 | 3.99 | 4.36 | 3.86 | 4.18 | 4.18 | 20.11% | 2,087,547 |
| Feb 26, 2026 | 3.33 | 3.82 | 3.13 | 3.48 | 3.48 | 1.46% | 1,488,491 |
| Feb 25, 2026 | 3.44 | 3.54 | 3.30 | 3.43 | 3.43 | -0.29% | 283,703 |
| Feb 24, 2026 | 3.53 | 3.60 | 3.02 | 3.44 | 3.44 | -0.58% | 776,720 |
| Feb 23, 2026 | 3.47 | 3.66 | 3.42 | 3.46 | 3.46 | 3.90% | 822,930 |
| Feb 20, 2026 | 4.01 | 4.08 | 2.87 | 3.33 | 3.33 | -26.00% | 3,713,799 |
| Feb 19, 2026 | 4.05 | 4.89 | 4.03 | 4.50 | 4.50 | 18.42% | 4,266,923 |
| Feb 18, 2026 | 2.96 | 3.99 | 2.92 | 3.80 | 3.80 | 32.40% | 2,646,445 |
| Feb 17, 2026 | 3.06 | 3.06 | 2.81 | 2.87 | 2.87 | -4.65% | 382,227 |
| Feb 13, 2026 | 2.89 | 3.05 | 2.81 | 3.01 | 3.01 | 4.15% | 261,598 |
| Feb 12, 2026 | 2.96 | 3.06 | 2.80 | 2.89 | 2.89 | -5.56% | 373,567 |
| Feb 11, 2026 | 3.07 | 3.23 | 2.96 | 3.06 | 3.06 | 2.68% | 434,807 |
| Feb 10, 2026 | 2.98 | 3.10 | 2.91 | 2.98 | 2.98 | -1.00% | 183,306 |
| Feb 9, 2026 | 2.98 | 3.15 | 2.86 | 3.01 | 3.01 | 0.33% | 345,103 |
| Feb 6, 2026 | 2.72 | 3.07 | 2.66 | 3.00 | 3.00 | 9.89% | 416,100 |
| Feb 5, 2026 | 2.86 | 2.99 | 2.72 | 2.73 | 2.73 | -9.00% | 300,154 |
| Feb 4, 2026 | 3.03 | 3.24 | 2.72 | 3.00 | 3.00 | -0.99% | 994,133 |
| Feb 3, 2026 | 2.69 | 3.03 | 2.61 | 3.03 | 3.03 | 13.06% | 540,230 |
| Feb 2, 2026 | 2.68 | 2.92 | 2.63 | 2.68 | 2.68 | -15.19% | 632,333 |
| Jan 30, 2026 | 3.44 | 3.44 | 3.01 | 3.16 | 3.16 | -8.14% | 792,166 |
| Jan 29, 2026 | 3.75 | 3.97 | 3.31 | 3.44 | 3.44 | -2.27% | 1,594,844 |
| Jan 28, 2026 | 3.32 | 3.57 | 3.16 | 3.52 | 3.52 | 4.14% | 682,376 |
| Jan 27, 2026 | 3.19 | 3.49 | 2.93 | 3.38 | 3.38 | 6.96% | 943,722 |
| Jan 26, 2026 | 3.40 | 3.40 | 3.06 | 3.16 | 3.16 | -9.97% | 757,474 |
| Jan 23, 2026 | 3.35 | 3.55 | 2.96 | 3.51 | 3.51 | 7.34% | 1,231,257 |
| Jan 22, 2026 | 2.88 | 3.30 | 2.74 | 3.27 | 3.27 | 13.54% | 951,462 |
| Jan 21, 2026 | 3.07 | 3.19 | 2.75 | 2.88 | 2.88 | 0.35% | 959,051 |
| Jan 20, 2026 | 3.21 | 3.21 | 2.85 | 2.87 | 2.87 | -11.42% | 941,375 |
| Jan 16, 2026 | 2.85 | 3.27 | 2.83 | 3.24 | 3.24 | 12.89% | 758,548 |
| Jan 15, 2026 | 2.70 | 3.08 | 2.42 | 2.87 | 2.87 | -16.81% | 1,698,579 |
| Jan 14, 2026 | 3.61 | 4.13 | 3.25 | 3.45 | 3.45 | 7.14% | 4,282,539 |
| Jan 13, 2026 | 2.70 | 3.43 | 2.50 | 3.22 | 3.22 | 21.51% | 2,227,252 |
| Jan 12, 2026 | 2.08 | 2.77 | 2.08 | 2.65 | 2.65 | 28.64% | 1,747,855 |
| Jan 9, 2026 | 2.23 | 2.24 | 2.02 | 2.06 | 2.06 | -8.04% | 259,791 |
| Jan 8, 2026 | 2.00 | 2.28 | 1.96 | 2.24 | 2.24 | 12.00% | 318,587 |
| Jan 7, 2026 | 2.08 | 2.09 | 1.98 | 2.00 | 2.00 | -4.76% | 196,263 |
| Jan 6, 2026 | 2.24 | 2.28 | 2.02 | 2.10 | 2.10 | -8.30% | 253,544 |
| Jan 5, 2026 | 2.14 | 2.35 | 1.98 | 2.29 | 2.29 | 12.81% | 562,149 |
| Jan 2, 2026 | 1.97 | 2.03 | 1.92 | 2.03 | 2.03 | 2.53% | 158,223 |
| Dec 31, 2025 | 1.99 | 2.01 | 1.92 | 1.98 | 1.98 | -0.50% | 106,254 |
| Dec 30, 2025 | 2.25 | 2.25 | 1.96 | 1.99 | 1.99 | -8.29% | 312,326 |
| Dec 29, 2025 | 2.07 | 2.24 | 2.05 | 2.17 | 2.17 | 11.86% | 564,950 |
| Dec 26, 2025 | 2.13 | 2.13 | 1.89 | 1.94 | 1.94 | -8.06% | 245,081 |
| Dec 24, 2025 | 2.13 | 2.14 | 1.98 | 2.11 | 2.11 | 3.94% | 184,587 |
| Dec 23, 2025 | 2.00 | 2.05 | 1.74 | 2.03 | 2.03 | -0.98% | 331,273 |
| Dec 22, 2025 | 1.76 | 2.06 | 1.72 | 2.05 | 2.05 | 19.19% | 672,038 |
| Dec 19, 2025 | 1.57 | 1.79 | 1.55 | 1.72 | 1.72 | 8.18% | 401,502 |
| Dec 18, 2025 | 1.54 | 1.65 | 1.37 | 1.59 | 1.59 | -11.67% | 948,788 |
| Dec 17, 2025 | 1.55 | 1.89 | 1.46 | 1.80 | 1.80 | 21.62% | 960,276 |
| Dec 16, 2025 | 1.48 | 1.53 | 1.45 | 1.48 | 1.48 | -2.63% | 96,153 |
| Dec 15, 2025 | 1.65 | 1.71 | 1.48 | 1.52 | 1.52 | -7.88% | 140,950 |
| Dec 12, 2025 | 1.58 | 1.72 | 1.58 | 1.65 | 1.65 | 3.77% | 364,940 |
| Dec 11, 2025 | 1.65 | 1.68 | 1.52 | 1.59 | 1.59 | -4.22% | 158,879 |
| Dec 10, 2025 | 1.50 | 1.76 | 1.36 | 1.66 | 1.66 | 9.21% | 590,033 |
| Dec 9, 2025 | 1.92 | 1.92 | 1.50 | 1.52 | 1.52 | -20.83% | 613,282 |
| Dec 8, 2025 | 2.03 | 2.14 | 1.90 | 1.92 | 1.92 | -11.11% | 362,999 |
| Dec 5, 2025 | 2.19 | 2.26 | 2.12 | 2.16 | 2.16 | 0.93% | 388,990 |
| Dec 4, 2025 | 2.26 | 2.26 | 2.08 | 2.14 | 2.14 | -5.73% | 509,695 |
| Dec 3, 2025 | 2.10 | 2.34 | 2.05 | 2.27 | 2.27 | 7.08% | 411,513 |
| Dec 2, 2025 | 2.15 | 2.18 | 1.96 | 2.12 | 2.12 | -4.50% | 623,810 |
| Dec 1, 2025 | 2.19 | 2.30 | 2.05 | 2.22 | 2.22 | 0.91% | 508,756 |
| Nov 28, 2025 | 2.27 | 2.35 | 2.15 | 2.20 | 2.20 | -2.22% | 212,523 |
| Nov 26, 2025 | 2.60 | 2.64 | 2.21 | 2.25 | 2.25 | -11.07% | 558,568 |
| Nov 25, 2025 | 2.82 | 2.83 | 2.52 | 2.53 | 2.53 | -11.54% | 261,419 |
| Nov 24, 2025 | 2.94 | 2.96 | 2.73 | 2.86 | 2.86 | -5.30% | 210,558 |
| Nov 21, 2025 | 3.56 | 3.60 | 2.74 | 3.02 | 3.02 | -14.45% | 452,957 |
| Nov 20, 2025 | 3.77 | 3.97 | 3.50 | 3.53 | 3.53 | -28.69% | 646,723 |
| Nov 19, 2025 | 5.17 | 5.21 | 4.86 | 4.95 | 4.95 | -5.35% | 55,744 |
| Nov 18, 2025 | 4.97 | 5.37 | 4.92 | 5.23 | 5.23 | 5.44% | 93,336 |
| Nov 17, 2025 | 5.37 | 5.44 | 4.91 | 4.96 | 4.96 | -7.46% | 109,971 |
| Nov 14, 2025 | 5.32 | 5.51 | 5.20 | 5.36 | 5.36 | 0.37% | 202,859 |
| Nov 13, 2025 | 5.28 | 5.56 | 5.21 | 5.34 | 5.34 | 1.52% | 122,385 |
| Nov 12, 2025 | 5.25 | 5.60 | 5.18 | 5.26 | 5.26 | -2.05% | 122,380 |
| Nov 11, 2025 | 5.34 | 5.63 | 5.27 | 5.37 | 5.37 | 0.56% | 102,730 |
| Nov 10, 2025 | 5.01 | 5.35 | 4.94 | 5.34 | 5.34 | 6.80% | 119,156 |
| Nov 7, 2025 | 4.90 | 5.16 | 4.90 | 5.00 | 5.00 | 0.60% | 106,310 |
| Nov 6, 2025 | 5.03 | 5.10 | 4.80 | 4.97 | 4.97 | -0.80% | 101,676 |
| Nov 5, 2025 | 4.94 | 5.07 | 4.80 | 5.01 | 5.01 | 3.51% | 114,496 |
| Nov 4, 2025 | 5.18 | 5.20 | 4.79 | 4.84 | 4.84 | -9.19% | 267,151 |
| Nov 3, 2025 | 5.65 | 5.65 | 5.28 | 5.33 | 5.33 | -7.94% | 127,670 |
| Oct 31, 2025 | 5.10 | 5.80 | 5.08 | 5.79 | 5.79 | 15.80% | 381,340 |
| Oct 30, 2025 | 5.20 | 5.20 | 4.95 | 5.00 | 5.00 | -4.94% | 137,277 |
| Oct 29, 2025 | 5.20 | 5.62 | 5.11 | 5.26 | 5.26 | 1.15% | 306,851 |
| Oct 28, 2025 | 5.50 | 5.52 | 5.15 | 5.20 | 5.20 | -7.47% | 248,424 |
| Oct 27, 2025 | 5.72 | 5.89 | 5.60 | 5.62 | 5.62 | -0.71% | 98,687 |
| Oct 24, 2025 | 5.99 | 6.01 | 5.62 | 5.66 | 5.66 | -5.35% | 248,700 |
| Oct 23, 2025 | 6.40 | 6.70 | 5.77 | 5.98 | 5.98 | 4.55% | 989,929 |
| Oct 22, 2025 | 5.59 | 5.95 | 5.30 | 5.72 | 5.72 | 3.81% | 611,755 |
| Oct 21, 2025 | 5.51 | 5.64 | 5.25 | 5.51 | 5.51 | 1.47% | 131,530 |
| Oct 20, 2025 | 5.25 | 5.54 | 5.10 | 5.43 | 5.43 | 5.03% | 88,503 |
| Oct 17, 2025 | 5.31 | 5.42 | 5.14 | 5.17 | 5.17 | -3.54% | 85,944 |
| Oct 16, 2025 | 5.65 | 5.73 | 5.31 | 5.36 | 5.36 | -4.29% | 91,691 |
| Oct 15, 2025 | 5.77 | 5.82 | 5.58 | 5.60 | 5.60 | -2.95% | 97,696 |
| Oct 14, 2025 | 5.68 | 5.88 | 5.52 | 5.77 | 5.77 | -0.17% | 91,763 |