AGM Group Holdings Inc. (AGMH)
NASDAQ: AGMH · Real-Time Price · USD
1.205
-0.045 (-3.60%)
At close: Mar 9, 2026, 4:00 PM EDT
1.250
+0.045 (3.73%)
After-hours: Mar 9, 2026, 6:38 PM EDT
AGM Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.25 | 1.26 | 1.18 | 1.21 | 1.21 | -3.60% | 16,000 |
| Mar 6, 2026 | 1.32 | 1.33 | 1.24 | 1.25 | 1.25 | -2.34% | 22,996 |
| Mar 5, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | 0.79% | 12,126 |
| Mar 4, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -0.78% | 25,906 |
| Mar 3, 2026 | 1.31 | 1.33 | 1.23 | 1.28 | 1.28 | -3.76% | 37,614 |
| Mar 2, 2026 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | -2.21% | 26,256 |
| Feb 27, 2026 | 1.42 | 1.42 | 1.33 | 1.36 | 1.36 | -4.23% | 18,749 |
| Feb 26, 2026 | 1.42 | 1.46 | 1.33 | 1.42 | 1.42 | - | 39,134 |
| Feb 25, 2026 | 1.36 | 1.45 | 1.35 | 1.42 | 1.42 | 8.40% | 37,487 |
| Feb 24, 2026 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 15,152 |
| Feb 23, 2026 | 1.36 | 1.39 | 1.33 | 1.33 | 1.33 | -5.00% | 35,335 |
| Feb 20, 2026 | 1.42 | 1.47 | 1.38 | 1.40 | 1.40 | -4.76% | 33,665 |
| Feb 19, 2026 | 1.47 | 1.48 | 1.39 | 1.47 | 1.47 | 0.68% | 36,408 |
| Feb 18, 2026 | 1.46 | 1.49 | 1.31 | 1.46 | 1.46 | 2.82% | 172,230 |
| Feb 17, 2026 | 1.37 | 1.46 | 1.35 | 1.42 | 1.42 | 2.90% | 48,571 |
| Feb 13, 2026 | 1.34 | 1.40 | 1.30 | 1.38 | 1.38 | 0.73% | 24,156 |
| Feb 12, 2026 | 1.45 | 1.47 | 1.33 | 1.37 | 1.37 | -5.52% | 46,439 |
| Feb 11, 2026 | 1.45 | 1.49 | 1.43 | 1.45 | 1.45 | -2.68% | 25,956 |
| Feb 10, 2026 | 1.45 | 1.51 | 1.41 | 1.49 | 1.49 | 2.05% | 30,796 |
| Feb 9, 2026 | 1.47 | 1.49 | 1.40 | 1.46 | 1.46 | -1.35% | 29,013 |
| Feb 6, 2026 | 1.42 | 1.54 | 1.38 | 1.48 | 1.48 | 3.50% | 49,929 |
| Feb 5, 2026 | 1.57 | 1.57 | 1.37 | 1.43 | 1.43 | -12.80% | 564,513 |
| Feb 4, 2026 | 1.60 | 1.64 | 1.51 | 1.64 | 1.64 | 2.50% | 32,993 |
| Feb 3, 2026 | 1.70 | 1.73 | 1.51 | 1.60 | 1.60 | -4.76% | 117,629 |
| Feb 2, 2026 | 1.72 | 1.72 | 1.61 | 1.68 | 1.68 | -2.33% | 41,112 |
| Jan 30, 2026 | 1.77 | 1.81 | 1.68 | 1.72 | 1.72 | -2.27% | 96,840 |
| Jan 29, 2026 | 1.80 | 1.83 | 1.72 | 1.76 | 1.76 | -4.35% | 73,912 |
| Jan 28, 2026 | 1.77 | 1.89 | 1.73 | 1.84 | 1.84 | 2.79% | 78,252 |
| Jan 27, 2026 | 1.81 | 1.85 | 1.71 | 1.79 | 1.79 | -1.10% | 77,868 |
| Jan 26, 2026 | 2.22 | 2.22 | 1.63 | 1.81 | 1.81 | -15.42% | 546,546 |
| Jan 23, 2026 | 2.07 | 2.15 | 2.04 | 2.14 | 2.14 | 4.90% | 971,606 |
| Jan 22, 2026 | 2.00 | 2.09 | 1.97 | 2.04 | 2.04 | 3.55% | 23,646 |
| Jan 21, 2026 | 2.02 | 2.04 | 1.95 | 1.97 | 1.97 | -1.99% | 26,167 |
| Jan 20, 2026 | 2.08 | 2.14 | 2.00 | 2.01 | 2.01 | -3.37% | 43,736 |
| Jan 16, 2026 | 2.01 | 2.22 | 2.01 | 2.08 | 2.08 | 4.00% | 69,923 |
| Jan 15, 2026 | 2.00 | 2.06 | 1.99 | 2.00 | 2.00 | 0.50% | 9,989 |
| Jan 14, 2026 | 1.99 | 2.07 | 1.99 | 1.99 | 1.99 | - | 19,204 |
| Jan 13, 2026 | 2.06 | 2.07 | 1.93 | 1.99 | 1.99 | -4.78% | 73,484 |
| Jan 12, 2026 | 2.04 | 2.16 | 2.04 | 2.09 | 2.09 | 2.45% | 26,061 |
| Jan 9, 2026 | 2.17 | 2.17 | 2.00 | 2.04 | 2.04 | -5.56% | 27,350 |
| Jan 8, 2026 | 2.14 | 2.25 | 2.11 | 2.16 | 2.16 | 2.37% | 35,916 |
| Jan 7, 2026 | 2.27 | 2.30 | 2.11 | 2.11 | 2.11 | -6.84% | 28,485 |
| Jan 6, 2026 | 2.38 | 2.45 | 2.20 | 2.27 | 2.27 | -3.21% | 34,523 |
| Jan 5, 2026 | 2.01 | 2.50 | 2.01 | 2.34 | 2.34 | 18.18% | 110,305 |
| Jan 2, 2026 | 1.93 | 2.05 | 1.92 | 1.98 | 1.98 | 0.51% | 22,757 |
| Dec 31, 2025 | 1.99 | 2.09 | 1.95 | 1.97 | 1.97 | 1.03% | 17,205 |
| Dec 30, 2025 | 2.11 | 2.11 | 1.95 | 1.95 | 1.95 | -7.14% | 22,333 |
| Dec 29, 2025 | 2.00 | 2.12 | 1.91 | 2.10 | 2.10 | 2.94% | 54,758 |
| Dec 26, 2025 | 2.06 | 2.13 | 2.03 | 2.04 | 2.04 | -4.23% | 31,230 |
| Dec 24, 2025 | 2.25 | 2.25 | 2.07 | 2.13 | 2.13 | -4.05% | 18,283 |
| Dec 23, 2025 | 2.39 | 2.40 | 2.17 | 2.22 | 2.22 | -6.33% | 50,346 |
| Dec 22, 2025 | 2.48 | 2.52 | 2.33 | 2.37 | 2.37 | -4.44% | 26,819 |
| Dec 19, 2025 | 2.65 | 2.66 | 2.47 | 2.48 | 2.48 | -4.98% | 30,349 |
| Dec 18, 2025 | 2.65 | 2.68 | 2.56 | 2.61 | 2.61 | -3.69% | 10,443 |
| Dec 17, 2025 | 2.82 | 2.97 | 2.59 | 2.71 | 2.71 | 0.37% | 104,211 |
| Dec 16, 2025 | 2.63 | 2.75 | 2.60 | 2.70 | 2.70 | 1.89% | 21,931 |
| Dec 15, 2025 | 2.71 | 2.76 | 2.60 | 2.65 | 2.65 | -5.36% | 22,267 |
| Dec 12, 2025 | 2.84 | 2.85 | 2.78 | 2.80 | 2.80 | -1.75% | 22,280 |
| Dec 11, 2025 | 2.83 | 2.87 | 2.75 | 2.85 | 2.85 | 0.71% | 10,635 |
| Dec 10, 2025 | 2.97 | 2.97 | 2.81 | 2.83 | 2.83 | -2.08% | 61,681 |
| Dec 9, 2025 | 2.79 | 3.00 | 2.79 | 2.89 | 2.89 | 3.96% | 31,494 |
| Dec 8, 2025 | 2.81 | 2.81 | 2.71 | 2.78 | 2.78 | -1.07% | 25,221 |
| Dec 5, 2025 | 2.78 | 2.87 | 2.75 | 2.81 | 2.81 | 0.36% | 19,017 |
| Dec 4, 2025 | 2.88 | 2.88 | 2.75 | 2.80 | 2.80 | - | 20,511 |
| Dec 3, 2025 | 2.90 | 2.90 | 2.71 | 2.80 | 2.80 | -3.45% | 16,286 |
| Dec 2, 2025 | 2.95 | 3.07 | 2.83 | 2.90 | 2.90 | -5.54% | 33,024 |
| Dec 1, 2025 | 3.12 | 3.12 | 2.90 | 3.07 | 3.07 | 0.33% | 25,870 |
| Nov 28, 2025 | 2.93 | 3.62 | 2.89 | 3.06 | 3.06 | 6.81% | 128,938 |
| Nov 26, 2025 | 2.93 | 2.98 | 2.87 | 2.87 | 2.87 | -2.22% | 8,712 |
| Nov 25, 2025 | 2.89 | 2.99 | 2.89 | 2.93 | 2.93 | 0.69% | 11,277 |
| Nov 24, 2025 | 2.79 | 2.95 | 2.79 | 2.91 | 2.91 | 3.56% | 7,915 |
| Nov 21, 2025 | 2.89 | 2.93 | 2.80 | 2.81 | 2.81 | -3.10% | 33,539 |
| Nov 20, 2025 | 2.92 | 2.98 | 2.80 | 2.90 | 2.90 | -0.34% | 16,643 |
| Nov 19, 2025 | 3.05 | 3.18 | 2.90 | 2.91 | 2.91 | -6.43% | 27,954 |
| Nov 18, 2025 | 3.19 | 3.27 | 3.03 | 3.11 | 3.11 | -0.96% | 19,537 |
| Nov 17, 2025 | 3.21 | 3.23 | 3.13 | 3.14 | 3.14 | -1.88% | 18,775 |
| Nov 14, 2025 | 2.85 | 3.30 | 2.84 | 3.20 | 3.20 | 0.63% | 24,953 |
| Nov 13, 2025 | 3.31 | 3.40 | 3.12 | 3.18 | 3.18 | -3.93% | 43,260 |
| Nov 12, 2025 | 3.24 | 3.45 | 3.24 | 3.31 | 3.31 | -0.30% | 12,028 |
| Nov 11, 2025 | 3.23 | 3.39 | 3.23 | 3.32 | 3.32 | 0.61% | 12,568 |
| Nov 10, 2025 | 3.34 | 3.41 | 3.21 | 3.30 | 3.30 | -0.60% | 21,726 |
| Nov 7, 2025 | 3.33 | 3.41 | 3.12 | 3.32 | 3.32 | 0.61% | 29,406 |
| Nov 6, 2025 | 3.38 | 3.58 | 3.29 | 3.30 | 3.30 | -2.94% | 31,947 |
| Nov 5, 2025 | 3.28 | 3.50 | 3.28 | 3.40 | 3.40 | -2.86% | 24,616 |
| Nov 4, 2025 | 3.75 | 3.75 | 3.33 | 3.50 | 3.50 | -4.89% | 51,737 |
| Nov 3, 2025 | 4.04 | 4.30 | 3.63 | 3.68 | 3.68 | -8.91% | 165,251 |
| Oct 31, 2025 | 4.00 | 4.22 | 3.92 | 4.04 | 4.04 | -4.94% | 47,612 |
| Oct 30, 2025 | 4.38 | 4.54 | 4.25 | 4.25 | 4.25 | -6.39% | 32,701 |
| Oct 29, 2025 | 4.22 | 4.58 | 4.14 | 4.54 | 4.54 | 6.07% | 54,588 |
| Oct 28, 2025 | 4.19 | 4.38 | 4.15 | 4.28 | 4.28 | 1.90% | 30,509 |
| Oct 27, 2025 | 4.29 | 4.55 | 4.20 | 4.20 | 4.20 | -5.41% | 37,438 |
| Oct 24, 2025 | 4.60 | 4.70 | 4.30 | 4.44 | 4.44 | 2.07% | 65,613 |
| Oct 23, 2025 | 3.90 | 4.63 | 3.90 | 4.35 | 4.35 | 7.67% | 45,925 |
| Oct 22, 2025 | 4.47 | 4.62 | 3.90 | 4.04 | 4.04 | -9.21% | 95,386 |
| Oct 21, 2025 | 4.45 | 4.68 | 4.45 | 4.45 | 4.45 | -0.22% | 41,276 |
| Oct 20, 2025 | 4.85 | 4.85 | 4.41 | 4.46 | 4.46 | -9.72% | 105,892 |
| Oct 17, 2025 | 4.55 | 5.20 | 4.55 | 4.94 | 4.94 | 7.16% | 143,619 |
| Oct 16, 2025 | 5.01 | 5.01 | 4.60 | 4.61 | 4.61 | -4.55% | 39,760 |
| Oct 15, 2025 | 5.01 | 5.23 | 4.82 | 4.83 | 4.83 | -7.29% | 243,353 |
| Oct 14, 2025 | 5.25 | 5.32 | 5.07 | 5.21 | 5.21 | -0.76% | 71,039 |