Agora, Inc. - ADS (API)
3.9900
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 12th, 6:18 AM EDT
Historical Prices For Agora, Inc. - ADS (API)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/11/2026 | 4.15 | 4.21 | 3.93 | 3.99 | 579,862 | 3.99 |
| 3/10/2026 | 4.36 | 4.38 | 4.11 | 4.18 | 785,635 | 4.18 |
| 3/09/2026 | 4.34 | 4.42 | 4.25 | 4.39 | 337,964 | 4.39 |
| 3/06/2026 | 4.33 | 4.47 | 4.22 | 4.34 | 513,811 | 4.34 |
| 3/05/2026 | 4.30 | 4.48 | 4.30 | 4.37 | 289,440 | 4.37 |
| 3/04/2026 | 4.58 | 4.59 | 4.26 | 4.31 | 416,012 | 4.31 |
| 3/03/2026 | 4.68 | 4.84 | 4.14 | 4.56 | 1,062,758 | 4.56 |
| 3/02/2026 | 4.56 | 4.72 | 4.52 | 4.68 | 348,845 | 4.68 |
| 2/27/2026 | 4.67 | 4.75 | 4.60 | 4.67 | 270,428 | 4.67 |
| 2/26/2026 | 4.76 | 4.83 | 4.59 | 4.69 | 654,117 | 4.69 |
| 2/25/2026 | 4.72 | 4.86 | 4.67 | 4.80 | 368,054 | 4.80 |
| 2/24/2026 | 4.60 | 4.83 | 4.58 | 4.76 | 262,870 | 4.76 |
| 2/23/2026 | 4.66 | 4.68 | 4.44 | 4.61 | 377,367 | 4.61 |
| 2/20/2026 | 4.69 | 4.82 | 4.63 | 4.63 | 272,237 | 4.63 |
| 2/19/2026 | 4.73 | 4.75 | 4.60 | 4.69 | 199,048 | 4.69 |
| 2/18/2026 | 4.82 | 4.82 | 4.64 | 4.73 | 225,406 | 4.73 |
| 2/17/2026 | 4.64 | 5.10 | 4.64 | 4.79 | 619,199 | 4.79 |
| 2/13/2026 | 4.37 | 4.78 | 4.37 | 4.59 | 624,807 | 4.59 |
| 2/12/2026 | 4.27 | 4.49 | 4.27 | 4.40 | 659,347 | 4.40 |
| 2/11/2026 | 4.49 | 4.52 | 4.21 | 4.27 | 303,766 | 4.27 |
| 2/10/2026 | 4.40 | 4.54 | 4.38 | 4.46 | 357,689 | 4.46 |
| 2/09/2026 | 4.27 | 4.41 | 4.21 | 4.40 | 256,746 | 4.40 |
| 2/06/2026 | 4.16 | 4.31 | 4.16 | 4.30 | 404,100 | 4.30 |
| 2/05/2026 | 4.09 | 4.20 | 4.05 | 4.10 | 268,490 | 4.10 |
| 2/04/2026 | 4.01 | 4.18 | 4.01 | 4.13 | 383,148 | 4.13 |
| 2/03/2026 | 4.27 | 4.34 | 4.08 | 4.15 | 335,526 | 4.15 |
| 2/02/2026 | 4.16 | 4.39 | 4.13 | 4.25 | 354,587 | 4.25 |
| 1/30/2026 | 4.40 | 4.53 | 4.14 | 4.17 | 489,733 | 4.17 |
| 1/29/2026 | 4.56 | 4.57 | 4.38 | 4.48 | 563,984 | 4.48 |
| 1/28/2026 | 4.55 | 4.59 | 4.49 | 4.56 | 549,095 | 4.56 |
| 1/27/2026 | 4.47 | 4.56 | 4.40 | 4.53 | 360,237 | 4.53 |
| 1/26/2026 | 4.63 | 4.64 | 4.40 | 4.41 | 456,103 | 4.41 |
| 1/23/2026 | 4.46 | 4.67 | 4.42 | 4.63 | 401,955 | 4.63 |
| 1/22/2026 | 4.44 | 4.55 | 4.44 | 4.46 | 460,251 | 4.46 |
| 1/21/2026 | 4.52 | 4.56 | 4.41 | 4.48 | 456,529 | 4.48 |
| 1/20/2026 | 4.37 | 4.58 | 4.32 | 4.50 | 620,412 | 4.50 |
| 1/16/2026 | 4.47 | 4.52 | 4.40 | 4.47 | 459,081 | 4.47 |
| 1/15/2026 | 4.46 | 4.54 | 4.37 | 4.47 | 450,680 | 4.47 |
| 1/14/2026 | 4.52 | 4.60 | 4.46 | 4.46 | 471,591 | 4.46 |
| 1/13/2026 | 4.69 | 4.69 | 4.37 | 4.53 | 633,554 | 4.53 |
| 1/12/2026 | 4.70 | 5.15 | 4.68 | 4.71 | 1,312,676 | 4.71 |
| 1/09/2026 | 4.15 | 4.55 | 4.10 | 4.50 | 672,792 | 4.50 |
| 1/08/2026 | 4.05 | 4.26 | 4.05 | 4.15 | 586,834 | 4.15 |
| 1/07/2026 | 3.97 | 4.09 | 3.95 | 4.08 | 388,287 | 4.08 |
| 1/06/2026 | 4.15 | 4.15 | 4.00 | 4.02 | 507,056 | 4.02 |
| 1/05/2026 | 4.01 | 4.15 | 3.99 | 4.15 | 568,892 | 4.15 |
| 1/02/2026 | 4.10 | 4.17 | 3.98 | 4.04 | 557,456 | 4.04 |
| 12/31/2025 | 3.99 | 4.08 | 3.97 | 4.07 | 349,437 | 4.07 |
| 12/30/2025 | 3.97 | 4.07 | 3.95 | 4.00 | 367,375 | 4.00 |
| 12/29/2025 | 3.87 | 3.98 | 3.87 | 3.97 | 259,364 | 3.97 |
| 12/26/2025 | 3.83 | 3.95 | 3.83 | 3.93 | 219,188 | 3.93 |
| 12/24/2025 | 3.82 | 3.94 | 3.79 | 3.85 | 170,728 | 3.85 |
| 12/23/2025 | 3.81 | 3.89 | 3.77 | 3.84 | 164,342 | 3.84 |
| 12/22/2025 | 3.91 | 3.91 | 3.76 | 3.84 | 405,499 | 3.84 |
| 12/19/2025 | 3.95 | 4.00 | 3.92 | 3.94 | 275,950 | 3.94 |
| 12/18/2025 | 3.94 | 3.97 | 3.91 | 3.92 | 235,018 | 3.92 |
| 12/17/2025 | 3.95 | 4.04 | 3.89 | 3.90 | 482,713 | 3.90 |
| 12/16/2025 | 3.87 | 3.98 | 3.81 | 3.95 | 612,838 | 3.95 |
| 12/15/2025 | 3.90 | 3.92 | 3.86 | 3.87 | 710,861 | 3.87 |
| 12/12/2025 | 3.72 | 3.95 | 3.72 | 3.92 | 978,000 | 3.92 |