AGNT, Inc (AGNT)
NASDAQ: AGNT · Real-Time Price · USD
5.46
-0.07 (-1.27%)
Jun 29, 2026, 10:12 AM EDT - Market open
AGNT, Inc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.19 | 5.59 | 5.18 | 5.53 | 5.53 | 7.38% | 3,253,638 |
| Jun 25, 2026 | 5.21 | 5.31 | 5.02 | 5.15 | 5.15 | -1.34% | 1,161,072 |
| Jun 24, 2026 | 4.89 | 5.34 | 4.88 | 5.22 | 5.22 | 9.66% | 1,742,062 |
| Jun 23, 2026 | 4.61 | 4.79 | 4.59 | 4.76 | 4.76 | 5.31% | 1,706,279 |
| Jun 22, 2026 | 4.69 | 4.81 | 4.51 | 4.52 | 4.52 | -3.62% | 1,506,130 |
| Jun 18, 2026 | 4.78 | 4.86 | 4.67 | 4.69 | 4.69 | 0.43% | 3,518,218 |
| Jun 17, 2026 | 4.89 | 4.99 | 4.65 | 4.67 | 4.67 | -5.08% | 1,558,336 |
| Jun 16, 2026 | 4.77 | 5.01 | 4.76 | 4.92 | 4.92 | 3.80% | 1,667,444 |
| Jun 15, 2026 | 4.69 | 4.97 | 4.63 | 4.74 | 4.74 | 2.38% | 1,158,676 |
| Jun 12, 2026 | 4.73 | 4.83 | 4.59 | 4.63 | 4.63 | -1.28% | 841,436 |
| Jun 11, 2026 | 4.70 | 4.76 | 4.57 | 4.69 | 4.69 | -0.21% | 993,522 |
| Jun 10, 2026 | 4.85 | 4.95 | 4.70 | 4.70 | 4.70 | -2.89% | 981,996 |
| Jun 9, 2026 | 4.67 | 4.97 | 4.67 | 4.84 | 4.84 | 2.33% | 1,072,190 |
| Jun 8, 2026 | 4.70 | 4.95 | 4.67 | 4.73 | 4.73 | -0.42% | 1,163,290 |
| Jun 5, 2026 | 4.75 | 4.88 | 4.69 | 4.75 | 4.75 | -0.63% | 997,490 |
| Jun 4, 2026 | 4.61 | 4.81 | 4.61 | 4.78 | 4.78 | 4.37% | 1,109,227 |
| Jun 3, 2026 | 4.74 | 4.75 | 4.50 | 4.58 | 4.58 | -4.78% | 1,070,185 |
| Jun 2, 2026 | 4.72 | 4.95 | 4.63 | 4.81 | 4.81 | 0.84% | 1,136,824 |
| Jun 1, 2026 | 4.81 | 4.96 | 4.69 | 4.77 | 4.77 | -3.05% | 1,237,522 |
| May 29, 2026 | 4.86 | 4.99 | 4.82 | 4.92 | 4.92 | 0.82% | 2,092,522 |
| May 28, 2026 | 4.68 | 5.01 | 4.66 | 4.88 | 4.88 | 2.95% | 1,689,580 |
| May 27, 2026 | 4.81 | 5.07 | 4.64 | 4.74 | 4.74 | -1.46% | 1,814,536 |
| May 26, 2026 | 5.05 | 5.13 | 4.81 | 4.81 | 4.81 | -4.75% | 1,114,051 |
| May 22, 2026 | 5.01 | 5.13 | 4.98 | 5.05 | 5.05 | 0.80% | 819,450 |
| May 21, 2026 | 4.83 | 5.08 | 4.70 | 5.06 | 5.01 | 3.05% | 1,173,394 |
| May 20, 2026 | 4.67 | 4.96 | 4.58 | 4.91 | 4.86 | 4.03% | 1,741,465 |
| May 19, 2026 | 4.71 | 4.84 | 4.59 | 4.72 | 4.67 | -0.21% | 1,038,443 |
| May 18, 2026 | 4.71 | 5.06 | 4.71 | 4.73 | 4.68 | -0.42% | 1,280,188 |
| May 15, 2026 | 4.87 | 4.96 | 4.68 | 4.75 | 4.70 | -3.46% | 1,769,455 |
| May 14, 2026 | 5.00 | 5.12 | 4.83 | 4.92 | 4.87 | -1.89% | 1,966,106 |
| May 13, 2026 | 5.48 | 5.55 | 5.01 | 5.02 | 4.97 | -3.84% | 1,383,878 |
| May 12, 2026 | 5.93 | 5.95 | 5.21 | 5.22 | 5.16 | -13.66% | 1,566,777 |
| May 11, 2026 | 6.55 | 6.92 | 6.02 | 6.04 | 5.98 | -8.48% | 1,883,602 |
| May 8, 2026 | 7.06 | 7.06 | 6.30 | 6.60 | 6.53 | -2.08% | 1,327,002 |
| May 7, 2026 | 6.52 | 6.87 | 6.51 | 6.74 | 6.67 | 3.37% | 1,506,409 |
| May 6, 2026 | 6.60 | 6.63 | 6.50 | 6.52 | 6.46 | 3.82% | 1,029,729 |
| May 5, 2026 | 6.30 | 6.37 | 6.17 | 6.28 | 6.22 | 0.48% | 922,270 |
| May 4, 2026 | 6.43 | 6.46 | 6.19 | 6.25 | 6.19 | -2.95% | 982,127 |
| May 1, 2026 | 6.31 | 6.45 | 6.21 | 6.44 | 6.38 | 3.54% | 1,097,934 |
| Apr 30, 2026 | 6.24 | 6.32 | 6.19 | 6.22 | 6.16 | -1.11% | 1,045,594 |
| Apr 29, 2026 | 6.55 | 6.55 | 6.28 | 6.29 | 6.23 | -4.12% | 793,441 |
| Apr 28, 2026 | 6.52 | 6.66 | 6.51 | 6.56 | 6.50 | 0.77% | 981,947 |
| Apr 27, 2026 | 6.45 | 6.59 | 6.39 | 6.51 | 6.45 | 0.93% | 979,453 |
| Apr 24, 2026 | 6.33 | 6.47 | 6.30 | 6.45 | 6.39 | 1.57% | 716,066 |
| Apr 23, 2026 | 6.53 | 6.53 | 6.22 | 6.35 | 6.29 | -2.76% | 952,509 |
| Apr 22, 2026 | 6.55 | 6.59 | 6.46 | 6.53 | 6.47 | 0.62% | 543,063 |
| Apr 21, 2026 | 6.73 | 6.87 | 6.48 | 6.49 | 6.43 | -3.28% | 697,604 |
| Apr 20, 2026 | 6.58 | 6.73 | 6.44 | 6.71 | 6.64 | 0.60% | 751,954 |
| Apr 17, 2026 | 6.50 | 6.72 | 6.45 | 6.67 | 6.60 | 5.71% | 805,876 |
| Apr 16, 2026 | 6.27 | 6.38 | 6.22 | 6.31 | 6.25 | 0.96% | 622,119 |
| Apr 15, 2026 | 6.16 | 6.30 | 6.11 | 6.25 | 6.19 | 1.63% | 709,651 |
| Apr 14, 2026 | 5.99 | 6.19 | 5.98 | 6.15 | 6.09 | 2.67% | 652,858 |
| Apr 13, 2026 | 5.84 | 6.07 | 5.78 | 5.99 | 5.93 | 1.35% | 818,877 |
| Apr 10, 2026 | 6.00 | 6.01 | 5.84 | 5.91 | 5.85 | -1.34% | 816,048 |
| Apr 9, 2026 | 5.92 | 6.03 | 5.82 | 5.99 | 5.93 | - | 1,056,856 |
| Apr 8, 2026 | 6.03 | 6.15 | 5.95 | 5.99 | 5.93 | 4.90% | 1,299,009 |
| Apr 7, 2026 | 5.82 | 5.91 | 5.69 | 5.71 | 5.65 | -2.39% | 870,162 |
| Apr 6, 2026 | 5.87 | 5.95 | 5.82 | 5.85 | 5.79 | -1.02% | 820,682 |
| Apr 2, 2026 | 5.83 | 5.99 | 5.71 | 5.91 | 5.85 | -0.34% | 842,616 |
| Apr 1, 2026 | 6.02 | 6.05 | 5.84 | 5.93 | 5.87 | -1.00% | 669,096 |
| Mar 31, 2026 | 6.08 | 6.15 | 5.80 | 5.99 | 5.93 | - | 1,075,273 |
| Mar 30, 2026 | 6.01 | 6.09 | 5.95 | 5.99 | 5.93 | - | 931,585 |
| Mar 27, 2026 | 6.09 | 6.09 | 5.88 | 5.99 | 5.93 | -3.39% | 1,080,025 |
| Mar 26, 2026 | 6.09 | 6.34 | 5.94 | 6.20 | 6.14 | 1.97% | 1,059,038 |
| Mar 25, 2026 | 6.16 | 6.18 | 5.82 | 6.08 | 6.02 | 0.66% | 916,794 |
| Mar 24, 2026 | 6.07 | 6.13 | 5.88 | 6.04 | 5.98 | -2.11% | 1,374,949 |
| Mar 23, 2026 | 6.05 | 6.29 | 5.95 | 6.17 | 6.11 | 4.40% | 1,298,416 |
| Mar 20, 2026 | 6.11 | 6.12 | 5.81 | 5.91 | 5.85 | -4.68% | 3,261,398 |
| Mar 19, 2026 | 6.12 | 6.29 | 6.06 | 6.20 | 6.14 | - | 1,028,931 |
| Mar 18, 2026 | 6.08 | 6.31 | 6.01 | 6.20 | 6.14 | 0.16% | 1,110,579 |
| Mar 17, 2026 | 6.00 | 6.27 | 5.94 | 6.19 | 6.13 | 4.56% | 1,399,360 |
| Mar 16, 2026 | 5.80 | 5.94 | 5.73 | 5.92 | 5.86 | 3.50% | 1,067,057 |
| Mar 13, 2026 | 5.90 | 5.96 | 5.66 | 5.72 | 5.66 | -2.72% | 967,574 |
| Mar 12, 2026 | 5.90 | 6.15 | 5.84 | 5.88 | 5.82 | -2.16% | 1,107,969 |
| Mar 11, 2026 | 6.01 | 6.07 | 5.82 | 6.01 | 5.95 | -0.99% | 1,532,105 |
| Mar 10, 2026 | 6.35 | 6.37 | 6.01 | 6.07 | 6.01 | -4.56% | 1,591,541 |
| Mar 9, 2026 | 6.33 | 6.38 | 6.04 | 6.36 | 6.30 | -1.24% | 956,617 |
| Mar 6, 2026 | 6.65 | 6.69 | 6.45 | 6.49 | 6.38 | -4.28% | 1,032,947 |
| Mar 5, 2026 | 6.84 | 7.00 | 6.70 | 6.78 | 6.66 | -0.88% | 1,080,015 |
| Mar 4, 2026 | 7.03 | 7.09 | 6.82 | 6.84 | 6.72 | -2.56% | 692,684 |
| Mar 3, 2026 | 6.71 | 7.12 | 6.68 | 7.02 | 6.90 | 2.03% | 1,151,057 |
| Mar 2, 2026 | 6.80 | 6.96 | 6.72 | 6.88 | 6.76 | -1.29% | 1,096,130 |
| Feb 27, 2026 | 7.21 | 7.24 | 6.94 | 6.97 | 6.85 | -4.78% | 1,646,881 |
| Feb 26, 2026 | 7.35 | 7.50 | 7.18 | 7.32 | 7.19 | 0.27% | 1,407,185 |
| Feb 25, 2026 | 7.15 | 7.44 | 6.93 | 7.30 | 7.17 | -2.28% | 1,787,668 |
| Feb 24, 2026 | 7.30 | 7.57 | 7.25 | 7.47 | 7.34 | 2.47% | 1,464,136 |
| Feb 23, 2026 | 7.41 | 7.46 | 7.21 | 7.29 | 7.16 | -2.93% | 1,479,136 |
| Feb 20, 2026 | 7.40 | 7.57 | 7.32 | 7.51 | 7.38 | 0.67% | 1,076,426 |
| Feb 19, 2026 | 7.42 | 7.47 | 7.28 | 7.46 | 7.33 | -0.53% | 904,175 |
| Feb 18, 2026 | 7.51 | 7.63 | 7.36 | 7.50 | 7.37 | - | 1,042,492 |
| Feb 17, 2026 | 7.55 | 7.62 | 7.30 | 7.50 | 7.37 | -0.66% | 954,831 |
| Feb 13, 2026 | 7.70 | 7.73 | 7.48 | 7.55 | 7.42 | -0.40% | 765,463 |
| Feb 12, 2026 | 7.63 | 7.67 | 7.24 | 7.58 | 7.45 | -1.69% | 1,246,333 |
| Feb 11, 2026 | 8.43 | 8.46 | 7.59 | 7.71 | 7.58 | -9.72% | 1,189,973 |
| Feb 10, 2026 | 8.58 | 8.74 | 8.53 | 8.54 | 8.39 | 0.47% | 613,443 |
| Feb 9, 2026 | 8.62 | 8.64 | 8.37 | 8.50 | 8.35 | -1.85% | 653,983 |
| Feb 6, 2026 | 8.40 | 8.70 | 8.33 | 8.66 | 8.51 | 2.73% | 975,966 |
| Feb 5, 2026 | 8.45 | 8.62 | 8.39 | 8.43 | 8.28 | -0.47% | 1,191,831 |
| Feb 4, 2026 | 8.57 | 8.72 | 8.28 | 8.47 | 8.32 | - | 1,086,296 |
| Feb 3, 2026 | 8.85 | 8.96 | 8.38 | 8.47 | 8.32 | -4.94% | 1,131,259 |