AGM Group Holdings Inc. - AGMH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 30, 2025	0.1	0.1	0.1	0.11	0.09	75.79M
April 29, 2025	0.15	0.1	0.1	0.15	0.09	245.67M
April 28, 2025	0.06	0.13	0.13	0.15	0.06	1.88B
April 25, 2025	0.06	0.05	0.05	0.07	0.04	337.57M
April 24, 2025	0.04	0.04	0.04	0.04	0.04	31.7M
April 23, 2025	0.07	0.06	0.06	0.08	0.05	725.17M
April 22, 2025	0.03	0.03	0.03	0.03	0.03	14.75M
April 21, 2025	0.03	0.03	0.03	0.03	0.03	5.22M
April 17, 2025	0.03	0.03	0.03	0.03	0.03	3.87M
April 16, 2025	0.03	0.03	0.03	0.03	0.03	6.48M
April 15, 2025	0.03	0.03	0.03	0.04	0.03	6.07M
April 14, 2025	0.04	0.03	0.03	0.04	0.03	11.95M
April 11, 2025	0.03	0.03	0.03	0.03	0.03	8.66M
April 10, 2025	0.03	0.03	0.03	0.03	0.03	27.77M
April 09, 2025	0.03	0.03	0.03	0.03	0.02	20.24M
April 08, 2025	0.04	0.03	0.03	0.04	0.03	17.39M
April 07, 2025	0.04	0.04	0.04	0.05	0.04	18.23M
April 04, 2025	0.05	0.05	0.05	0.05	0.04	14.88M
April 03, 2025	0.04	0.05	0.05	0.05	0.04	8.43M
April 02, 2025	0.05	0.05	0.05	0.06	0.05	93.92M
April 01, 2025	0.05	0.04	0.04	0.05	0.04	12.85M
March 31, 2025	0.05	0.05	0.05	0.06	0.04	16.51M
March 28, 2025	0.08	0.06	0.06	0.08	0.06	40.45M
March 27, 2025	0.08	0.09	0.09	0.09	0.08	70.97M
March 26, 2025	0.07	0.08	0.08	0.08	0.07	48.31M
March 25, 2025	0.07	0.07	0.07	0.07	0.06	16.89M
March 24, 2025	0.07	0.07	0.07	0.08	0.07	38.72M
March 21, 2025	0.07	0.07	0.07	0.07	0.06	35.4M
March 20, 2025	0.08	0.08	0.08	0.09	0.07	158.67M
March 19, 2025	0.07	0.07	0.07	0.07	0.06	31.39M
March 18, 2025	0.07	0.07	0.07	0.07	0.06	40.38M
March 17, 2025	0.11	0.11	0.11	0.11	0.1	22.83M
March 14, 2025	0.11	0.11	0.11	0.14	0.11	12.58M
March 13, 2025	0.11	0.11	0.11	0.12	0.11	4.33M
March 12, 2025	0.13	0.12	0.12	0.13	0.12	6.31M
March 11, 2025	0.13	0.14	0.14	0.15	0.13	13.1M
March 10, 2025	0.15	0.13	0.13	0.15	0.12	16.76M
March 07, 2025	0.18	0.16	0.16	0.19	0.14	42.47M
March 06, 2025	0.19	0.22	0.22	0.29	0.19	684.98M
March 05, 2025	0.1	0.1	0.1	0.11	0.09	5.99M
March 04, 2025	0.11	0.11	0.11	0.11	0.08	44.51M
March 03, 2025	0.15	0.13	0.13	0.17	0.13	9.47M
February 28, 2025	0.47	0.33	0.33	0.51	0.32	1.64M
February 27, 2025	0.55	0.48	0.48	0.55	0.47	67,239
February 26, 2025	0.5	0.5	0.5	0.53	0.46	151,036
February 25, 2025	0.59	0.55	0.55	0.62	0.5	20,435
February 24, 2025	0.7	0.62	0.62	0.73	0.6	65,300
February 21, 2025	0.84	0.69	0.69	0.87	0.69	37,920
February 20, 2025	0.78	0.79	0.79	0.8	0.76	6,800
February 19, 2025	0.78	0.78	0.78	0.79	0.78	10,500
February 18, 2025	0.78	0.75	0.75	0.78	0.7	13,600
February 14, 2025	0.82	0.79	0.79	0.87	0.79	55,019
February 13, 2025	0.8	0.83	0.83	0.85	0.73	7,948
February 12, 2025	0.76	0.8	0.8	0.86	0.76	34,239
February 11, 2025	0.78	0.76	0.76	0.78	0.76	50,006
February 10, 2025	0.8	0.78	0.78	0.8	0.75	58,901
February 07, 2025	0.83	0.8	0.8	0.83	0.77	50,200
February 06, 2025	0.84	0.83	0.83	0.84	0.82	42,500
February 05, 2025	0.85	0.83	0.83	0.85	0.82	17,601
February 04, 2025	0.89	0.85	0.85	0.9	0.84	62,094

AGM Group Holdings Inc. (AGMH) NASDAQ