Agora, Inc. - ADS (API)
3.3900
-0.3900 (-10.32%)
NASDAQ · Last Trade: Apr 4th, 9:11 PM EDT
Historical Prices For Agora, Inc. - ADS (API)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 3.50 | 3.69 | 3.35 | 3.39 | 1,505,448 | 3.39 |
| 4/03/2025 | 3.86 | 3.92 | 3.68 | 3.78 | 888,267 | 3.78 |
| 4/02/2025 | 3.99 | 4.17 | 3.97 | 4.03 | 547,666 | 4.03 |
| 4/01/2025 | 3.98 | 4.05 | 3.82 | 4.04 | 807,415 | 4.04 |
| 3/31/2025 | 4.15 | 4.20 | 3.97 | 4.02 | 723,776 | 4.02 |
| 3/28/2025 | 4.51 | 4.55 | 4.30 | 4.34 | 432,948 | 4.34 |
| 3/27/2025 | 4.64 | 4.84 | 4.52 | 4.54 | 262,861 | 4.54 |
| 3/26/2025 | 4.65 | 4.79 | 4.54 | 4.65 | 265,699 | 4.65 |
| 3/25/2025 | 4.55 | 4.68 | 4.55 | 4.63 | 253,964 | 4.63 |
| 3/24/2025 | 4.79 | 4.82 | 4.63 | 4.66 | 530,597 | 4.66 |
| 3/21/2025 | 4.87 | 4.89 | 4.52 | 4.64 | 1,293,967 | 4.64 |
| 3/20/2025 | 5.18 | 5.18 | 4.86 | 4.93 | 822,278 | 4.93 |
| 3/19/2025 | 5.27 | 5.37 | 5.17 | 5.31 | 272,340 | 5.31 |
| 3/18/2025 | 5.70 | 5.71 | 5.09 | 5.25 | 654,972 | 5.25 |
| 3/17/2025 | 5.60 | 5.70 | 5.38 | 5.60 | 506,184 | 5.60 |
| 3/14/2025 | 5.47 | 5.71 | 5.44 | 5.70 | 541,439 | 5.70 |
| 3/13/2025 | 5.53 | 5.62 | 5.25 | 5.26 | 557,109 | 5.26 |
| 3/12/2025 | 5.47 | 5.62 | 5.33 | 5.57 | 503,883 | 5.57 |
| 3/11/2025 | 5.28 | 5.68 | 5.28 | 5.37 | 924,716 | 5.37 |
| 3/10/2025 | 5.25 | 5.45 | 4.99 | 5.13 | 808,962 | 5.13 |
| 3/07/2025 | 5.28 | 5.39 | 5.13 | 5.37 | 487,481 | 5.37 |
| 3/06/2025 | 5.67 | 5.67 | 5.21 | 5.23 | 659,661 | 5.23 |
| 3/05/2025 | 5.51 | 5.56 | 5.26 | 5.55 | 1,099,504 | 5.55 |
| 3/04/2025 | 5.00 | 5.35 | 5.00 | 5.24 | 698,028 | 5.24 |
| 3/03/2025 | 5.53 | 5.78 | 5.02 | 5.06 | 1,330,090 | 5.06 |
| 2/28/2025 | 5.73 | 5.82 | 5.47 | 5.66 | 938,459 | 5.66 |
| 2/27/2025 | 6.37 | 6.80 | 6.16 | 6.19 | 1,818,322 | 6.19 |
| 2/26/2025 | 6.10 | 6.99 | 5.93 | 6.51 | 3,572,717 | 6.51 |
| 2/25/2025 | 5.37 | 5.98 | 5.26 | 5.91 | 1,276,527 | 5.91 |
| 2/24/2025 | 6.10 | 6.13 | 5.51 | 5.60 | 1,165,540 | 5.60 |
| 2/21/2025 | 5.95 | 6.37 | 5.71 | 6.16 | 1,909,762 | 6.16 |
| 2/20/2025 | 6.02 | 6.08 | 5.51 | 5.67 | 1,010,372 | 5.67 |
| 2/19/2025 | 5.75 | 5.85 | 5.66 | 5.74 | 1,001,965 | 5.74 |
| 2/18/2025 | 6.00 | 6.00 | 5.39 | 5.74 | 1,060,306 | 5.74 |
| 2/14/2025 | 6.78 | 6.89 | 5.81 | 5.97 | 2,227,273 | 5.97 |
| 2/13/2025 | 6.17 | 6.48 | 5.95 | 6.46 | 749,038 | 6.46 |
| 2/12/2025 | 6.12 | 6.65 | 6.02 | 6.41 | 1,260,143 | 6.41 |
| 2/11/2025 | 6.45 | 6.52 | 6.01 | 6.06 | 903,555 | 6.06 |
| 2/10/2025 | 6.45 | 6.73 | 6.10 | 6.65 | 1,890,201 | 6.65 |
| 2/07/2025 | 6.18 | 6.38 | 5.98 | 6.16 | 927,932 | 6.16 |
| 2/06/2025 | 6.17 | 6.48 | 5.82 | 6.14 | 2,124,485 | 6.14 |
| 2/05/2025 | 5.85 | 5.97 | 5.66 | 5.79 | 421,955 | 5.79 |
| 2/04/2025 | 5.85 | 6.26 | 5.82 | 5.94 | 1,701,925 | 5.94 |
| 2/03/2025 | 5.24 | 5.82 | 5.14 | 5.60 | 763,885 | 5.60 |
| 1/31/2025 | 5.99 | 5.99 | 5.36 | 5.59 | 1,696,807 | 5.59 |
| 1/30/2025 | 5.75 | 6.09 | 5.55 | 6.05 | 1,620,677 | 6.05 |
| 1/29/2025 | 5.33 | 5.95 | 5.20 | 5.78 | 1,882,822 | 5.78 |
| 1/28/2025 | 5.04 | 5.29 | 4.73 | 5.23 | 881,851 | 5.23 |
| 1/27/2025 | 4.98 | 5.05 | 4.75 | 4.83 | 911,183 | 4.83 |
| 1/24/2025 | 4.70 | 5.35 | 4.56 | 5.24 | 1,906,713 | 5.24 |
| 1/23/2025 | 4.69 | 4.73 | 4.48 | 4.55 | 286,931 | 4.55 |
| 1/22/2025 | 4.89 | 4.92 | 4.61 | 4.70 | 390,666 | 4.70 |
| 1/21/2025 | 4.81 | 5.05 | 4.52 | 4.89 | 670,370 | 4.89 |
| 1/17/2025 | 4.77 | 4.93 | 4.67 | 4.81 | 1,045,908 | 4.81 |
| 1/16/2025 | 4.33 | 4.78 | 4.30 | 4.67 | 2,099,178 | 4.67 |
| 1/15/2025 | 3.85 | 4.05 | 3.85 | 4.00 | 504,256 | 4.00 |
| 1/14/2025 | 3.82 | 3.91 | 3.73 | 3.79 | 465,197 | 3.79 |
| 1/13/2025 | 3.83 | 3.98 | 3.70 | 3.76 | 379,258 | 3.76 |
| 1/10/2025 | 3.94 | 3.94 | 3.54 | 3.86 | 654,446 | 3.86 |
| 1/08/2025 | 4.15 | 4.22 | 3.65 | 3.68 | 1,008,871 | 3.68 |
| 1/07/2025 | 4.40 | 4.59 | 4.14 | 4.19 | 597,664 | 4.19 |
| 1/06/2025 | 4.47 | 4.57 | 4.30 | 4.35 | 397,218 | 4.35 |