Skip to main content
Agroz Inc. (AGRZ)
NASDAQ: AGRZ · Real-Time Price · USD
0.385
+0.005 (1.42%)
At close: Apr 28, 2026, 4:00 PM EDT
0.385
-0.000 (-0.03%)
After-hours: Apr 28, 2026, 4:00 PM EDT

Agroz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.390.390.370.37--2.29%58,966
Apr 27, 20260.390.420.380.380.38-4.83%100,696
Apr 24, 20260.390.410.370.400.405.69%65,334
Apr 23, 20260.380.410.370.380.38-7.72%85,152
Apr 22, 20260.420.440.360.410.41-6.72%173,677
Apr 21, 20260.430.440.400.440.44-0.25%322,980
Apr 20, 20260.360.470.350.440.4418.92%939,333
Apr 17, 20260.360.390.360.370.370.54%401,141
Apr 16, 20260.350.380.330.370.37-5.18%9,369,878
Apr 15, 20260.350.410.350.390.398.38%209,122
Apr 14, 20260.380.400.350.360.36-8.41%257,554
Apr 13, 20260.410.420.380.390.39-4.40%137,511
Apr 10, 20260.410.430.410.410.41-2.64%179,605
Apr 9, 20260.440.470.420.420.42-4.74%193,954
Apr 8, 20260.450.500.430.440.44-376,995
Apr 7, 20260.470.470.430.440.44-5.16%200,194
Apr 6, 20260.500.500.460.470.47-5.49%396,530
Apr 2, 20260.530.530.490.490.49-4.74%477,758
Apr 1, 20260.510.570.500.520.525.62%538,472
Mar 31, 20260.500.540.490.490.49-0.20%396,505
Mar 30, 20260.510.540.490.490.49-5.41%441,074
Mar 27, 20260.510.590.500.520.52-1.99%836,842
Mar 26, 20260.500.540.490.530.531.42%313,948
Mar 25, 20260.550.600.500.520.52-7.93%518,481
Mar 24, 20260.490.570.470.570.5714.37%460,633
Mar 23, 20260.470.550.470.490.493.77%1,786,895
Mar 20, 20260.500.530.450.480.48-4.62%1,226,526
Mar 19, 20260.450.580.440.500.507.57%2,140,357
Mar 18, 20260.480.520.420.460.46-13.94%1,407,409
Mar 17, 20260.580.590.490.540.54-13.28%2,054,866
Mar 16, 20260.790.880.580.620.62-6.93%46,204,426
Mar 13, 20260.690.760.620.670.67-37.46%11,902,699
Mar 12, 20260.431.200.421.071.07153.55%271,766,433
Mar 11, 20260.400.450.380.420.425.11%1,937,132
Mar 10, 20260.460.460.360.400.40-12.72%516,585
Mar 9, 20260.350.490.350.460.4625.89%2,358,715
Mar 6, 20260.370.390.370.370.37-3.61%64,991
Mar 5, 20260.380.400.370.380.38-2.54%88,413
Mar 4, 20260.390.430.350.390.3912.75%812,350
Mar 3, 20260.370.380.340.350.35-5.48%74,674
Mar 2, 20260.370.410.360.370.37-5.05%93,511
Feb 27, 20260.390.420.360.380.38-1.49%53,391
Feb 26, 20260.390.420.390.390.39-1.22%43,305
Feb 25, 20260.390.420.390.400.40-1.50%77,880
Feb 24, 20260.400.430.400.400.40-0.50%88,949
Feb 23, 20260.390.430.390.400.403.33%87,205
Feb 20, 20260.410.430.380.390.39-5.57%102,785
Feb 19, 20260.410.430.410.410.410.73%63,105
Feb 18, 20260.410.440.410.410.411.06%96,362
Feb 17, 20260.410.450.400.410.41-2.10%91,611
Feb 13, 20260.400.450.400.410.413.60%277,036
Feb 12, 20260.420.430.400.400.40-2.10%116,189
Feb 11, 20260.410.440.410.410.410.84%101,241
Feb 10, 20260.420.440.400.410.41-3.52%124,587
Feb 9, 20260.410.440.380.420.425.45%218,692
Feb 6, 20260.360.440.350.400.4018.12%469,269
Feb 5, 20260.400.400.330.340.34-15.59%412,008
Feb 4, 20260.470.520.370.400.40-13.75%676,340
Feb 3, 20260.580.600.440.460.46-20.14%928,875
Feb 2, 20260.460.620.460.580.5831.82%4,268,264
Jan 30, 20260.400.540.400.440.4411.11%2,391,117
Jan 29, 20260.430.430.380.400.40-3.72%163,525
Jan 28, 20260.440.440.390.410.410.10%327,801
Jan 27, 20260.410.450.400.410.410.15%96,751
Jan 26, 20260.430.460.410.410.41-3.46%113,883
Jan 23, 20260.450.470.420.430.430.47%82,710
Jan 22, 20260.490.500.420.420.42-8.28%215,441
Jan 21, 20260.520.520.460.460.46-7.74%217,764
Jan 20, 20260.550.580.480.500.50-7.43%267,370
Jan 16, 20260.520.580.520.540.547.10%340,071
Jan 15, 20260.520.540.500.500.50-2.14%135,103
Jan 14, 20260.490.540.490.520.522.63%136,301
Jan 13, 20260.540.540.480.500.50-5.28%170,921
Jan 12, 20260.620.650.530.530.53-11.67%378,231
Jan 9, 20260.580.620.580.600.604.57%158,227
Jan 8, 20260.660.660.540.570.57-15.62%453,681
Jan 7, 20260.760.780.650.680.68-11.03%264,959
Jan 6, 20260.840.850.760.760.76-10.29%195,990
Jan 5, 20260.830.880.810.850.853.80%213,204
Jan 2, 20260.790.950.780.820.826.60%443,558
Dec 31, 20251.181.200.700.770.77-31.25%635,435
Dec 30, 20250.851.210.851.121.1230.69%964,503
Dec 29, 20250.800.990.760.860.867.18%340,757
Dec 26, 20251.031.120.780.800.80-23.12%655,457
Dec 24, 20251.301.380.551.041.04-20.00%1,314,538
Dec 23, 20251.701.711.231.301.30-28.96%273,419
Dec 22, 20252.012.071.831.831.83-4.69%209,634
Dec 19, 20252.142.171.901.921.92-10.70%78,552
Dec 18, 20252.242.252.072.152.151.90%177,521
Dec 17, 20252.182.362.112.112.110.48%138,506
Dec 16, 20252.032.321.952.102.108.81%69,719
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%99,183
Dec 10, 20252.142.362.112.252.256.64%152,381
Dec 9, 20252.302.402.102.112.11-10.97%119,547
Dec 8, 20252.472.602.192.372.37-3.27%198,980
Dec 5, 20252.672.952.402.452.45-9.26%264,737
Dec 4, 20252.363.002.312.702.7011.11%285,884
Dec 3, 20254.104.321.992.432.43-33.61%1,268,279