NASDAQ : AGMH
AGM Group Holdings Inc. — Price history
Technology · Computer Hardware · Hong Kong
Last price 0.50595 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AGM Group Holdings Inc. (AGMH) closed at 0.5094 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.5085 | 0.5299 | 0.495 | 0.5094 | 46,239 | +0.68% |
| 2026-10-30 | 0.5153 | 0.525 | 0.4951 | 0.506 | 72,357 | -2.35% |
| 2026-10-29 | 0.4979 | 0.5299 | 0.4911 | 0.5181 | 60,387 | -0.12% |
| 2026-10-28 | 0.4832 | 0.52 | 0.4832 | 0.5187 | 86,045 | +2.73% |
| 2026-10-27 | 0.461 | 0.5051 | 0.46 | 0.5049 | 68,077 | +5.25% |
| 2026-10-26 | 0.4645 | 0.4849 | 0.4501 | 0.4797 | 84,876 | -2.52% |
| 2026-10-23 | 0.4801 | 0.4937 | 0.4639 | 0.4921 | 72,926 | -0.59% |
| 2026-10-22 | 0.464 | 0.4999 | 0.46 | 0.495 | 170,165 | +3.49% |
| 2026-10-21 | 0.4845 | 0.4845 | 0.4542 | 0.4783 | 158,642 | -4.83% |
| 2026-10-20 | 0.4615 | 0.5082 | 0.4573 | 0.5026 | 121,900 | +4.19% |
| 2026-10-19 | 0.5055 | 0.5055 | 0.4664 | 0.4824 | 182,152 | -8.62% |
| 2026-10-16 | 0.5118 | 0.548 | 0.49 | 0.5279 | 226,720 | -0.06% |
| 2026-10-15 | 0.4302 | 0.54 | 0.4302 | 0.5282 | 664,229 | +4.84% |
| 2026-10-14 | 0.5 | 0.5252 | 0.4097 | 0.5038 | 9,942,289 | -5.41% |
| 2026-10-13 | 0.5384 | 0.5397 | 0.515 | 0.5326 | 1,229,660 | -2.01% |
| 2026-10-12 | 0.5308 | 0.56 | 0.5232 | 0.5435 | 123,194 | +3.03% |
| 2026-10-09 | 0.5725 | 0.6199 | 0.5275 | 0.5275 | 325,211 | -12.67% |
| 2026-10-08 | 0.576 | 0.66 | 0.537 | 0.604 | 644,027 | +7.17% |
| 2026-10-07 | 0.5508 | 0.6049 | 0.5252 | 0.5636 | 522,669 | -3.24% |
| 2026-10-06 | 0.64 | 0.6449 | 0.54 | 0.5825 | 2,486,014 | -20.21% |
| 2026-10-05 | 0.805 | 1.42 | 0.662 | 0.73 | 68,384,689 | +4.27% |
| 2026-10-02 | 0.6901 | 0.7299 | 0.6556 | 0.7001 | 117,094 | +2.32% |
| 2026-10-01 | 0.734 | 0.739 | 0.652 | 0.6842 | 73,139 | -4.19% |
| 2026-09-30 | 0.739 | 0.7811 | 0.7007 | 0.7141 | 178,190 | -4.42% |
| 2026-09-29 | 0.72 | 0.7471 | 0.7002 | 0.7471 | 25,750 | +1.40% |
| 2026-09-28 | 0.75 | 0.75 | 0.72 | 0.7368 | 17,896 | -4.19% |
| 2026-09-25 | 0.782 | 0.782 | 0.7339 | 0.769 | 36,418 | +0.63% |
| 2026-09-24 | 0.7703 | 0.7703 | 0.732 | 0.7642 | 133,763 | -2.21% |
| 2026-09-23 | 0.8107 | 0.8107 | 0.7447 | 0.7815 | 81,699 | -3.08% |
| 2026-09-22 | 0.7838 | 0.81 | 0.7501 | 0.8063 | 127,831 | +2.09% |
| 2026-09-21 | 0.6918 | 0.79 | 0.665 | 0.7898 | 1,053,564 | -4.56% |
| 2026-09-18 | 0.7865 | 0.8501 | 0.7452 | 0.8275 | 2,374,320 | -0.30% |
| 2026-09-17 | 0.62 | 0.9649 | 0.4831 | 0.83 | 4,337,442 | +31.64% |
| 2026-09-16 | 0.7908 | 0.7908 | 0.4827 | 0.6305 | 361,152 | -16.71% |
| 2026-09-15 | 0.7981 | 0.8607 | 0.74 | 0.757 | 501,699 | -7.84% |
| 2026-09-14 | 0.92 | 1.4 | 0.7351 | 0.8214 | 10,237,295 | -4.27% |
| 2026-09-11 | 0.8707 | 0.9 | 0.858 | 0.858 | 9,582 | -2.28% |
| 2026-09-10 | 0.9144 | 0.9144 | 0.875 | 0.878 | 6,355 | -0.23% |
| 2026-09-09 | 0.9 | 0.9242 | 0.88 | 0.88 | 10,385 | -2.85% |
| 2026-09-08 | 0.8957 | 0.9489 | 0.885 | 0.9058 | 8,135 | -1.97% |
| 2026-09-04 | 0.9 | 0.93 | 0.875 | 0.924 | 6,937 | +3.81% |
| 2026-09-03 | 0.9071 | 0.9489 | 0.884 | 0.8901 | 24,451 | -2.66% |
| 2026-09-02 | 0.8967 | 0.9262 | 0.8788 | 0.9144 | 15,287 | +1.60% |
| 2026-09-01 | 0.9384 | 0.9402 | 0.8744 | 0.9 | 36,191 | -2.72% |
| 2026-08-31 | 0.96 | 0.9699 | 0.9104 | 0.9252 | 18,724 | -1.58% |
| 2026-08-28 | 0.999 | 1.01 | 0.9401 | 0.9401 | 12,346 | -1.45% |
| 2026-08-27 | 1.05 | 1.05 | 0.95 | 0.9539 | 43,772 | -9.15% |
| 2026-08-26 | 1.05 | 1.09 | 1.03 | 1.05 | 21,263 | -2.78% |
| 2026-08-25 | 1.05 | 1.09 | 1.043 | 1.08 | 15,663 | +2.86% |
| 2026-08-24 | 1.08 | 1.08 | 1.04 | 1.05 | 27,531 | -0.94% |
| 2026-08-21 | 1.1 | 1.1 | 1.05 | 1.06 | 31,464 | +0.00% |
| 2026-08-20 | 1.01 | 1.13 | 1.01 | 1.06 | 96,903 | +1.92% |
| 2026-08-19 | 0.9433 | 1.09 | 0.9 | 1.04 | 209,620 | +8.91% |
| 2026-08-18 | 0.9872 | 0.9872 | 0.9348 | 0.9549 | 13,191 | -1.56% |
| 2026-08-17 | 0.9901 | 0.9901 | 0.9202 | 0.97 | 21,743 | -1.56% |
| 2026-08-14 | 1.02 | 1.02 | 0.91 | 0.9854 | 67,903 | +0.95% |
| 2026-08-13 | 0.9561 | 1.06 | 0.9561 | 0.9761 | 41,396 | -5.23% |
| 2026-08-12 | 1.1 | 1.1 | 0.95 | 1.03 | 296,063 | -5.50% |
| 2026-08-11 | 1.03 | 1.105 | 1.03 | 1.09 | 8,154 | +3.81% |
| 2026-08-10 | 1.07 | 1.1 | 1.04 | 1.05 | 24,351 | -2.78% |
| 2026-08-07 | 1.053 | 1.08 | 1.011 | 1.08 | 43,681 | +4.85% |
| 2026-08-06 | 1.01 | 1.07 | 0.9699 | 1.03 | 51,644 | +3.52% |
| 2026-08-05 | 0.926 | 1.01 | 0.9001 | 0.995 | 53,100 | +8.46% |
| 2026-08-04 | 0.8392 | 0.928 | 0.8392 | 0.9174 | 30,499 | +10.53% |
| 2026-08-03 | 0.78 | 0.83 | 0.7167 | 0.83 | 30,469 | +10.67% |
| 2026-07-31 | 0.7776 | 0.79 | 0.7107 | 0.75 | 34,915 | -1.56% |
| 2026-07-30 | 0.7387 | 0.7627 | 0.7124 | 0.7619 | 45,572 | +5.05% |
| 2026-07-29 | 0.7599 | 0.78 | 0.701 | 0.7253 | 269,943 | -8.20% |
| 2026-07-28 | 0.9797 | 1.01 | 0.74 | 0.7901 | 146,265 | -21.77% |
| 2026-07-27 | 1.07 | 1.091 | 0.975 | 1.01 | 89,043 | -8.11% |
| 2026-07-24 | 1.05 | 1.165 | 1.02 | 1.099 | 151,110 | +2.72% |
| 2026-07-23 | 1.01 | 1.09 | 1.01 | 1.07 | 72,747 | +5.94% |
| 2026-07-22 | 1 | 1.075 | 1 | 1.01 | 8,163 | -1.94% |
| 2026-07-21 | 1.06 | 1.06 | 1.015 | 1.03 | 4,956 | -1.44% |
| 2026-07-20 | 1.03 | 1.09 | 1.03 | 1.045 | 10,658 | +1.46% |
| 2026-07-17 | 1.01 | 1.05 | 0.99 | 1.03 | 19,357 | -4.53% |
| 2026-07-16 | 1.09 | 1.1 | 1.039 | 1.079 | 15,904 | -3.67% |
| 2026-07-15 | 1.09 | 1.16 | 1.06 | 1.12 | 26,622 | +1.82% |
| 2026-07-14 | 1.13 | 1.13 | 1.079 | 1.1 | 9,650 | +0.00% |
| 2026-07-13 | 1.15 | 1.15 | 1.08 | 1.1 | 33,641 | -4.35% |
| 2026-07-10 | 1.12 | 1.179 | 1.11 | 1.15 | 13,664 | +1.77% |
| 2026-07-09 | 1.075 | 1.18 | 1.05 | 1.13 | 24,782 | +5.61% |
| 2026-07-08 | 1.08 | 1.095 | 1.042 | 1.07 | 19,861 | +0.00% |
| 2026-07-07 | 1.18 | 1.19 | 1.045 | 1.07 | 75,429 | -10.08% |
| 2026-07-06 | 1.22 | 1.22 | 1.17 | 1.19 | 25,608 | -4.03% |
| 2026-07-02 | 1.19 | 1.29 | 1.19 | 1.24 | 31,823 | -0.80% |
| 2026-07-01 | 1.22 | 1.25 | 1.18 | 1.25 | 21,015 | +5.04% |
| 2026-06-30 | 1.14 | 1.25 | 1.12 | 1.19 | 270,992 | +8.18% |
| 2026-06-29 | 1.05 | 1.17 | 1.05 | 1.1 | 34,319 | +3.77% |
| 2026-06-26 | 1.07 | 1.18 | 0.9864 | 1.06 | 364,000 | +1.92% |
| 2026-06-25 | 1.08 | 1.1 | 1.04 | 1.04 | 22,860 | +0.00% |
| 2026-06-24 | 1.12 | 1.12 | 1.023 | 1.04 | 72,243 | -5.45% |
| 2026-06-23 | 1.15 | 1.16 | 1.06 | 1.1 | 40,638 | -4.35% |
| 2026-06-22 | 1.22 | 1.23 | 1.15 | 1.15 | 46,863 | -2.54% |
| 2026-06-18 | 1.15 | 1.201 | 1.15 | 1.18 | 52,714 | +1.72% |
| 2026-06-17 | 1.27 | 1.3 | 1.16 | 1.16 | 77,092 | -10.08% |
| 2026-06-16 | 1.32 | 1.32 | 1.24 | 1.29 | 40,875 | -4.44% |
| 2026-06-15 | 1.24 | 1.43 | 1.229 | 1.35 | 264,828 | +13.45% |
| 2026-06-12 | 1.21 | 1.299 | 1.15 | 1.19 | 181,195 | -1.65% |
| 2026-06-11 | 1.09 | 1.31 | 1.09 | 1.21 | 338,473 | +11.01% |
| 2026-06-10 | 1.12 | 1.19 | 1.05 | 1.09 | 1,012,748 | -12.80% |
| 2026-06-09 | 1.25 | 1.41 | 1.15 | 1.25 | 3,807,014 | +5.93% |
| 2026-06-08 | 1.07 | 1.25 | 1.06 | 1.18 | 367,230 | +11.32% |
| 2026-06-05 | 1.17 | 1.193 | 1 | 1.06 | 76,039 | -9.40% |
| 2026-06-04 | 1.17 | 1.22 | 1.15 | 1.17 | 24,049 | -0.85% |
| 2026-06-03 | 1.2 | 1.29 | 1.118 | 1.18 | 54,919 | -3.84% |
| 2026-06-02 | 1.3 | 1.33 | 1.16 | 1.227 | 65,140 | -7.74% |
| 2026-06-01 | 1.39 | 1.39 | 1.26 | 1.33 | 48,399 | -5.67% |
| 2026-05-29 | 1.33 | 1.45 | 1.299 | 1.41 | 149,852 | +3.68% |
| 2026-05-28 | 1.17 | 1.37 | 1.16 | 1.36 | 109,303 | +12.40% |
| 2026-05-27 | 1.25 | 1.3 | 1.2 | 1.21 | 65,197 | -6.20% |
| 2026-05-26 | 1.13 | 1.31 | 1.13 | 1.29 | 129,799 | +16.22% |
| 2026-05-22 | 1.09 | 1.16 | 1.08 | 1.11 | 49,820 | +0.91% |
| 2026-05-21 | 1.04 | 1.1 | 0.9903 | 1.1 | 36,187 | +7.84% |
| 2026-05-20 | 1.07 | 1.085 | 0.99 | 1.02 | 125,505 | -0.97% |
| 2026-05-19 | 1.25 | 1.415 | 1.03 | 1.03 | 172,857 | -15.57% |
| 2026-05-18 | 1.17 | 1.23 | 1.051 | 1.22 | 73,764 | +4.27% |
| 2026-05-15 | 1.32 | 1.32 | 1.15 | 1.17 | 85,695 | -12.69% |
| 2026-05-14 | 1.15 | 1.38 | 1.106 | 1.34 | 214,801 | +17.54% |
| 2026-05-13 | 1 | 1.16 | 0.979 | 1.14 | 145,624 | +11.76% |