Skip to main content
Agroz Inc. (AGRZ)
NASDAQ: AGRZ · Real-Time Price · USD
0.460
+0.095 (25.89%)
At close: Mar 9, 2026, 4:00 PM EDT
0.469
+0.009 (1.96%)
After-hours: Mar 9, 2026, 7:59 PM EDT

Agroz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.350.490.350.460.4625.89%2,191,112
Mar 6, 20260.370.390.370.370.37-3.61%64,967
Mar 5, 20260.380.400.370.380.38-2.54%85,991
Mar 4, 20260.390.430.350.390.3912.75%807,763
Mar 3, 20260.370.380.340.350.35-5.48%74,554
Mar 2, 20260.370.410.360.370.37-5.05%93,181
Feb 27, 20260.390.420.360.380.38-1.49%53,391
Feb 26, 20260.390.420.390.390.39-1.22%42,966
Feb 25, 20260.390.420.390.400.40-1.50%77,270
Feb 24, 20260.400.430.400.400.40-0.50%88,428
Feb 23, 20260.390.430.390.400.403.33%87,079
Feb 20, 20260.410.430.380.390.39-5.57%101,358
Feb 19, 20260.410.430.410.410.410.73%63,029
Feb 18, 20260.410.440.410.410.411.06%90,770
Feb 17, 20260.410.450.400.410.41-2.10%91,548
Feb 13, 20260.400.450.400.410.413.60%263,416
Feb 12, 20260.420.430.400.400.40-2.10%115,991
Feb 11, 20260.410.440.410.410.410.84%99,064
Feb 10, 20260.420.440.400.410.41-3.52%123,812
Feb 9, 20260.410.440.380.420.425.45%218,021
Feb 6, 20260.360.440.350.400.4018.12%457,832
Feb 5, 20260.400.400.330.340.34-15.59%404,120
Feb 4, 20260.470.520.370.400.40-13.75%664,524
Feb 3, 20260.580.600.440.460.46-20.14%915,138
Feb 2, 20260.460.620.460.580.5831.82%4,154,493
Jan 30, 20260.400.540.400.440.4411.11%2,374,209
Jan 29, 20260.430.430.380.400.40-3.72%162,296
Jan 28, 20260.440.440.390.410.410.10%324,933
Jan 27, 20260.410.450.400.410.410.15%96,701
Jan 26, 20260.430.460.410.410.41-3.46%104,848
Jan 23, 20260.450.470.420.430.430.47%81,916
Jan 22, 20260.490.500.420.420.42-8.28%211,833
Jan 21, 20260.520.520.460.460.46-7.74%216,520
Jan 20, 20260.550.580.480.500.50-7.43%266,395
Jan 16, 20260.520.580.520.540.547.10%336,007
Jan 15, 20260.520.540.500.500.50-2.14%123,795
Jan 14, 20260.490.540.490.520.522.63%136,227
Jan 13, 20260.540.540.480.500.50-5.28%169,560
Jan 12, 20260.620.650.530.530.53-11.67%365,469
Jan 9, 20260.580.620.580.600.604.57%150,431
Jan 8, 20260.660.660.540.570.57-15.62%444,266
Jan 7, 20260.760.780.650.680.68-11.03%262,749
Jan 6, 20260.840.850.760.760.76-10.29%195,140
Jan 5, 20260.830.880.810.850.853.80%212,317
Jan 2, 20260.790.950.780.820.826.60%433,426
Dec 31, 20251.181.200.700.770.77-31.25%626,408
Dec 30, 20250.851.210.851.121.1230.69%946,425
Dec 29, 20250.800.990.760.860.867.18%340,505
Dec 26, 20251.031.120.780.800.80-23.12%634,986
Dec 24, 20251.301.380.551.041.04-20.00%1,307,253
Dec 23, 20251.701.711.231.301.30-28.96%271,485
Dec 22, 20252.012.071.831.831.83-4.69%209,617
Dec 19, 20252.142.171.901.921.92-10.70%77,049
Dec 18, 20252.242.252.072.152.151.90%176,561
Dec 17, 20252.182.362.112.112.110.48%137,210
Dec 16, 20252.032.321.952.102.108.81%69,709
Dec 15, 20252.162.251.921.931.93-6.31%124,612
Dec 12, 20252.162.352.062.062.06-6.36%65,644
Dec 11, 20252.242.282.112.202.20-2.22%99,147
Dec 10, 20252.142.362.112.252.256.64%152,370
Dec 9, 20252.302.402.102.112.11-10.97%118,538
Dec 8, 20252.472.602.192.372.37-3.27%195,458
Dec 5, 20252.672.952.402.452.45-9.26%264,105
Dec 4, 20252.363.002.312.702.7011.11%284,525
Dec 3, 20254.104.321.992.432.43-33.61%1,248,219
Dec 2, 20254.114.503.463.663.66-8.27%243,100
Dec 1, 20254.185.283.903.993.99-5.00%280,476
Nov 28, 20253.954.303.704.204.209.09%81,270
Nov 26, 20253.524.003.153.853.8512.57%97,834
Nov 25, 20253.003.692.953.423.4217.93%294,844
Nov 24, 20252.353.302.152.902.9036.79%838,188
Nov 21, 20252.052.541.922.122.1214.59%107,798
Nov 20, 20252.002.151.831.851.85-6.57%116,855
Nov 19, 20252.232.251.951.981.98-3.88%38,225
Nov 18, 20252.282.322.062.062.06-11.21%121,146
Nov 17, 20252.082.401.932.322.3222.75%213,796
Nov 14, 20252.472.521.851.891.89-25.00%182,516
Nov 13, 20252.902.902.422.522.52-8.03%135,546
Nov 12, 20252.352.812.352.742.7416.60%179,631
Nov 11, 20252.172.742.112.352.354.91%117,732
Nov 10, 20252.592.812.102.242.24-13.18%121,060
Nov 7, 20252.742.802.402.582.58-3.73%223,243
Nov 6, 20252.703.012.522.682.68-7.27%90,448
Nov 5, 20252.513.072.402.892.8920.92%255,314
Nov 4, 20253.483.742.082.392.39-31.52%291,621
Nov 3, 20253.874.003.373.493.49-11.65%46,091
Oct 31, 20254.064.493.873.953.95-11.04%85,312
Oct 30, 20254.594.594.004.444.44-1.55%65,326
Oct 29, 20254.964.964.444.514.51-6.24%40,353
Oct 28, 20255.145.144.414.814.81-2.83%125,212
Oct 27, 20254.965.014.554.954.95-1.59%55,677
Oct 24, 20255.105.344.845.035.031.21%170,663
Oct 23, 20255.955.954.704.974.97-17.58%219,031
Oct 22, 20256.436.465.586.036.03-3.21%227,161
Oct 21, 20254.757.204.536.236.2327.66%346,669
Oct 20, 20254.925.154.644.884.881.04%60,773
Oct 17, 20254.955.264.694.834.83-1.83%50,831
Oct 16, 20254.576.124.574.924.9210.07%339,856
Oct 15, 20255.395.394.444.474.47-14.53%146,396
Oct 14, 20254.595.774.565.235.238.06%111,685