AGM Group Inc. (AGMH)
0.07
0.00 (5.42%)
At close: Mar 24, 2025, 3:59 PM
0.07
1.00%
After-hours: Mar 24, 2025, 05:10 PM EDT
AGMH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 35,397,438 |
| Mar 20, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.01 | 14.29% | 162,809,000 |
| Mar 19, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 61,616,900 |
| Mar 18, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 44,280,400 |
| Mar 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 22,832,120 |
| Mar 14, 2025 | 0.11 | 0.14 | 0.11 | 0.11 | 0.00 | 0.00% | 12,884,600 |
| Mar 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | -0.01 | -8.33% | 4,333,600 |
| Mar 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | -0.02 | -14.29% | 6,737,448 |
| Mar 11, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.01 | 7.69% | 13,097,516 |
| Mar 10, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | -0.03 | -18.75% | 16,756,204 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | -0.06 | -27.27% | 43,619,831 |
| Mar 6, 2025 | 0.19 | 0.29 | 0.19 | 0.22 | 0.12 | 120.00% | 694,705,348 |
| Mar 5, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.00 | 0.00% | 10,546,200 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.08 | 0.10 | -0.03 | -23.08% | 44,943,300 |
| Mar 3, 2025 | 0.15 | 0.17 | 0.12 | 0.13 | -0.20 | -60.61% | 9,474,800 |
| Feb 28, 2025 | 0.47 | 0.51 | 0.32 | 0.33 | -0.15 | -31.25% | 1,644,700 |
| Feb 27, 2025 | 0.55 | 0.55 | 0.47 | 0.48 | -0.02 | -4.00% | 67,239 |
| Feb 26, 2025 | 0.50 | 0.53 | 0.46 | 0.50 | -0.05 | -9.09% | 151,036 |
| Feb 25, 2025 | 0.59 | 0.62 | 0.50 | 0.55 | -0.07 | -11.29% | 20,435 |
| Feb 24, 2025 | 0.70 | 0.73 | 0.60 | 0.62 | -0.07 | -10.14% | 65,300 |
| Feb 21, 2025 | 0.84 | 0.87 | 0.69 | 0.69 | -0.10 | -12.66% | 37,920 |
| Feb 20, 2025 | 0.78 | 0.80 | 0.76 | 0.79 | 0.01 | 1.28% | 6,800 |
| Feb 19, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.03 | 4.00% | 10,500 |
| Feb 18, 2025 | 0.78 | 0.78 | 0.70 | 0.75 | -0.04 | -5.06% | 13,600 |
| Feb 14, 2025 | 0.82 | 0.87 | 0.79 | 0.79 | -0.04 | -4.82% | 55,019 |
| Feb 13, 2025 | 0.80 | 0.85 | 0.73 | 0.83 | 0.03 | 3.75% | 7,948 |
| Feb 12, 2025 | 0.76 | 0.86 | 0.76 | 0.80 | 0.04 | 5.26% | 34,239 |
| Feb 11, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | -0.02 | -2.56% | 50,006 |
| Feb 10, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | -0.02 | -2.50% | 58,901 |
| Feb 7, 2025 | 0.83 | 0.83 | 0.77 | 0.80 | -0.03 | -3.61% | 50,200 |
| Feb 6, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.00 | 0.00% | 42,500 |
| Feb 5, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | -0.02 | -2.35% | 17,601 |
| Feb 4, 2025 | 0.89 | 0.90 | 0.84 | 0.85 | -0.01 | -1.16% | 62,094 |
| Feb 3, 2025 | 0.87 | 0.88 | 0.84 | 0.86 | -0.03 | -3.37% | 35,200 |
| Jan 31, 2025 | 0.89 | 0.89 | 0.87 | 0.89 | 0.02 | 2.30% | 73,207 |
| Jan 30, 2025 | 0.97 | 0.97 | 0.87 | 0.87 | -0.10 | -10.31% | 31,000 |
| Jan 29, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | -0.09 | -8.49% | 57,800 |
| Jan 28, 2025 | 1.03 | 1.07 | 1.01 | 1.06 | 0.01 | 0.95% | 58,886 |
| Jan 27, 2025 | 1.30 | 1.35 | 0.90 | 1.05 | -0.31 | -22.79% | 226,900 |
| Jan 24, 2025 | 1.40 | 1.42 | 1.32 | 1.36 | 0.01 | 0.74% | 10,103 |
| Jan 23, 2025 | 1.43 | 1.43 | 1.35 | 1.35 | -0.10 | -6.90% | 9,526 |
| Jan 22, 2025 | 1.40 | 1.50 | 1.39 | 1.45 | 0.05 | 3.57% | 56,437 |
| Jan 21, 2025 | 1.34 | 1.40 | 1.22 | 1.40 | 0.12 | 9.37% | 76,244 |
| Jan 17, 2025 | 1.24 | 1.38 | 1.24 | 1.28 | 0.04 | 3.23% | 91,500 |
| Jan 16, 2025 | 1.28 | 1.29 | 1.24 | 1.24 | 0.00 | 0.00% | 9,548 |
| Jan 15, 2025 | 1.27 | 1.33 | 1.22 | 1.24 | -0.04 | -3.13% | 7,800 |
| Jan 14, 2025 | 1.28 | 1.35 | 1.25 | 1.28 | -0.05 | -3.76% | 64,009 |
| Jan 13, 2025 | 1.36 | 1.42 | 1.30 | 1.33 | -0.01 | -0.75% | 4,243 |
| Jan 10, 2025 | 1.37 | 1.39 | 1.34 | 1.34 | -0.03 | -2.19% | 3,000 |
| Jan 8, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 0.05 | 3.79% | 2,206 |