Skip to main content
AGM Group Holdings Inc. (AGMH)
NASDAQ: AGMH · Real-Time Price · USD
0.775
-0.094 (-10.78%)
At close: Apr 28, 2026, 4:00 PM EDT
0.805
+0.030 (3.90%)
After-hours: Apr 28, 2026, 4:10 PM EDT

AGM Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.780.840.780.84--3.18%305,244
Apr 27, 20260.880.890.850.870.87-0.17%36,813
Apr 24, 20260.870.880.860.870.87-1.67%30,798
Apr 23, 20260.900.940.870.890.89-3.86%44,582
Apr 22, 20260.960.960.860.920.92-0.10%48,468
Apr 21, 20260.950.960.890.920.92-1.01%79,143
Apr 20, 20260.920.950.840.930.936.99%112,940
Apr 17, 20260.930.930.870.870.87-8.41%209,754
Apr 16, 20260.950.970.870.950.950.72%55,110
Apr 15, 20260.960.960.910.940.943.97%36,352
Apr 14, 20260.870.970.870.910.910.14%69,000
Apr 13, 20260.900.910.840.910.91-2.26%28,640
Apr 10, 20260.920.950.850.930.93-0.75%49,460
Apr 9, 20261.001.090.920.930.93-11.08%197,084
Apr 8, 20260.961.340.901.051.0519.97%1,586,174
Apr 7, 20260.880.910.850.880.88-1.04%49,613
Apr 6, 20260.910.910.860.880.882.20%8,476
Apr 2, 20260.960.960.870.870.87-6.66%18,836
Apr 1, 20260.960.970.920.930.93-0.31%15,664
Mar 31, 20260.850.950.830.930.935.87%47,760
Mar 30, 20260.950.950.830.880.88-3.47%39,279
Mar 27, 20260.940.940.900.910.91-3.26%18,118
Mar 26, 20260.960.980.930.940.94-4.00%34,504
Mar 25, 20260.990.990.960.980.98-2.01%41,328
Mar 24, 20261.041.120.951.001.00-3.85%143,431
Mar 23, 20261.111.111.021.041.04-1.89%33,142
Mar 20, 20261.121.161.051.061.06-10.17%50,206
Mar 19, 20261.201.221.121.181.18-0.84%22,728
Mar 18, 20261.291.291.171.191.19-6.30%26,998
Mar 17, 20261.221.361.221.271.274.96%52,338
Mar 16, 20261.171.221.151.211.214.31%23,051
Mar 13, 20261.181.201.161.161.161.75%17,739
Mar 12, 20261.211.281.121.141.14-4.20%127,406
Mar 11, 20261.201.251.171.191.19-0.83%12,250
Mar 10, 20261.211.261.171.201.20-0.41%17,792
Mar 9, 20261.251.261.181.211.21-3.60%16,000
Mar 6, 20261.321.331.241.251.25-2.34%22,996
Mar 5, 20261.281.311.271.281.280.79%12,126
Mar 4, 20261.301.301.241.271.27-0.78%25,906
Mar 3, 20261.311.331.231.281.28-3.76%37,614
Mar 2, 20261.361.361.301.331.33-2.21%26,256
Feb 27, 20261.421.421.331.361.36-4.23%18,749
Feb 26, 20261.421.461.331.421.42-39,134
Feb 25, 20261.361.451.351.421.428.40%37,487
Feb 24, 20261.331.351.311.311.31-1.50%15,152
Feb 23, 20261.361.391.331.331.33-5.00%35,335
Feb 20, 20261.421.471.381.401.40-4.76%33,665
Feb 19, 20261.471.481.391.471.470.68%36,408
Feb 18, 20261.461.491.311.461.462.82%172,230
Feb 17, 20261.371.461.351.421.422.90%48,571
Feb 13, 20261.341.401.301.381.380.73%24,156
Feb 12, 20261.451.471.331.371.37-5.52%46,439
Feb 11, 20261.451.491.431.451.45-2.68%25,956
Feb 10, 20261.451.511.411.491.492.05%30,796
Feb 9, 20261.471.491.401.461.46-1.35%29,013
Feb 6, 20261.421.541.381.481.483.50%49,929
Feb 5, 20261.571.571.371.431.43-12.80%564,513
Feb 4, 20261.601.641.511.641.642.50%32,993
Feb 3, 20261.701.731.511.601.60-4.76%117,629
Feb 2, 20261.721.721.611.681.68-2.33%41,112
Jan 30, 20261.771.811.681.721.72-2.27%96,840
Jan 29, 20261.801.831.721.761.76-4.35%73,912
Jan 28, 20261.771.891.731.841.842.79%78,252
Jan 27, 20261.811.851.711.791.79-1.10%77,868
Jan 26, 20262.222.221.631.811.81-15.42%546,546
Jan 23, 20262.072.152.042.142.144.90%971,606
Jan 22, 20262.002.091.972.042.043.55%23,646
Jan 21, 20262.022.041.951.971.97-1.99%26,167
Jan 20, 20262.082.142.002.012.01-3.37%43,736
Jan 16, 20262.012.222.012.082.084.00%69,923
Jan 15, 20262.002.061.992.002.000.50%9,989
Jan 14, 20261.992.071.991.991.99-19,204
Jan 13, 20262.062.071.931.991.99-4.78%73,484
Jan 12, 20262.042.162.042.092.092.45%26,061
Jan 9, 20262.172.172.002.042.04-5.56%27,350
Jan 8, 20262.142.252.112.162.162.37%35,916
Jan 7, 20262.272.302.112.112.11-6.84%28,485
Jan 6, 20262.382.452.202.272.27-3.21%34,523
Jan 5, 20262.012.502.012.342.3418.18%110,305
Jan 2, 20261.932.051.921.981.980.51%22,757
Dec 31, 20251.992.091.951.971.971.03%17,205
Dec 30, 20252.112.111.951.951.95-7.14%22,333
Dec 29, 20252.002.121.912.102.102.94%54,758
Dec 26, 20252.062.132.032.042.04-4.23%31,230
Dec 24, 20252.252.252.072.132.13-4.05%18,283
Dec 23, 20252.392.402.172.222.22-6.33%50,346
Dec 22, 20252.482.522.332.372.37-4.44%26,819
Dec 19, 20252.652.662.472.482.48-4.98%30,349
Dec 18, 20252.652.682.562.612.61-3.69%10,443
Dec 17, 20252.822.972.592.712.710.37%104,211
Dec 16, 20252.632.752.602.702.701.89%21,931
Dec 15, 20252.712.762.602.652.65-5.36%22,267
Dec 12, 20252.842.852.782.802.80-1.75%22,280
Dec 11, 20252.832.872.752.852.850.71%10,635
Dec 10, 20252.972.972.812.832.83-2.08%61,681
Dec 9, 20252.793.002.792.892.893.96%31,494
Dec 8, 20252.812.812.712.782.78-1.07%25,221
Dec 5, 20252.782.872.752.812.810.36%19,017
Dec 4, 20252.882.882.752.802.80-20,511
Dec 3, 20252.902.902.712.802.80-3.45%16,286