Agora, Inc. - ADS (API)
4.2250
-0.0050 (-0.12%)
NASDAQ· Last Trade: May 28th, 12:37 PM EDT
Historical Prices For Agora, Inc. - ADS (API)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/27/2026 | 4.10 | 4.23 | 3.79 | 4.23 | 2,385,091 | 4.23 |
| 5/26/2026 | 3.64 | 3.83 | 3.51 | 3.77 | 1,059,483 | 3.77 |
| 5/22/2026 | 3.64 | 3.77 | 3.56 | 3.64 | 589,552 | 3.64 |
| 5/21/2026 | 3.78 | 3.80 | 3.65 | 3.77 | 219,139 | 3.77 |
| 5/20/2026 | 3.84 | 3.94 | 3.77 | 3.81 | 234,896 | 3.81 |
| 5/19/2026 | 3.88 | 3.94 | 3.81 | 3.84 | 259,769 | 3.84 |
| 5/18/2026 | 3.91 | 3.96 | 3.85 | 3.89 | 233,211 | 3.89 |
| 5/15/2026 | 3.77 | 3.95 | 3.73 | 3.89 | 241,690 | 3.89 |
| 5/14/2026 | 3.89 | 3.94 | 3.75 | 3.85 | 287,526 | 3.85 |
| 5/13/2026 | 3.83 | 3.94 | 3.79 | 3.92 | 250,958 | 3.92 |
| 5/12/2026 | 4.04 | 4.04 | 3.86 | 3.87 | 328,851 | 3.87 |
| 5/11/2026 | 4.21 | 4.22 | 4.08 | 4.11 | 287,434 | 4.11 |
| 5/08/2026 | 3.95 | 4.29 | 3.93 | 4.28 | 426,622 | 4.28 |
| 5/07/2026 | 4.11 | 4.11 | 3.92 | 3.98 | 366,755 | 3.98 |
| 5/06/2026 | 3.90 | 4.11 | 3.85 | 4.11 | 462,625 | 4.11 |
| 5/05/2026 | 3.87 | 4.00 | 3.85 | 3.89 | 404,414 | 3.89 |
| 5/04/2026 | 3.75 | 3.87 | 3.72 | 3.84 | 431,836 | 3.84 |
| 5/01/2026 | 3.52 | 3.77 | 3.52 | 3.75 | 183,946 | 3.75 |
| 4/30/2026 | 3.53 | 3.57 | 3.47 | 3.54 | 130,239 | 3.54 |
| 4/29/2026 | 3.43 | 3.52 | 3.37 | 3.51 | 269,005 | 3.51 |
| 4/28/2026 | 3.50 | 3.51 | 3.43 | 3.43 | 147,020 | 3.43 |
| 4/27/2026 | 3.59 | 3.61 | 3.48 | 3.55 | 202,657 | 3.55 |
| 4/24/2026 | 3.57 | 3.65 | 3.56 | 3.60 | 127,911 | 3.60 |
| 4/23/2026 | 3.77 | 3.77 | 3.54 | 3.57 | 175,032 | 3.57 |
| 4/22/2026 | 3.74 | 3.78 | 3.70 | 3.73 | 164,414 | 3.73 |
| 4/21/2026 | 3.90 | 3.92 | 3.71 | 3.73 | 274,139 | 3.73 |
| 4/20/2026 | 4.03 | 4.03 | 3.88 | 3.88 | 320,938 | 3.88 |
| 4/17/2026 | 4.00 | 4.14 | 3.98 | 4.00 | 643,723 | 4.00 |
| 4/16/2026 | 4.16 | 4.16 | 3.94 | 3.94 | 415,724 | 3.94 |
| 4/15/2026 | 3.79 | 3.98 | 3.79 | 3.97 | 387,801 | 3.97 |
| 4/14/2026 | 3.80 | 3.85 | 3.80 | 3.83 | 350,023 | 3.83 |
| 4/13/2026 | 3.60 | 3.78 | 3.60 | 3.76 | 345,473 | 3.76 |
| 4/10/2026 | 3.68 | 3.75 | 3.68 | 3.71 | 153,725 | 3.71 |
| 4/09/2026 | 3.77 | 3.79 | 3.65 | 3.68 | 335,909 | 3.68 |
| 4/08/2026 | 3.77 | 3.85 | 3.77 | 3.78 | 363,818 | 3.78 |
| 4/07/2026 | 3.68 | 3.75 | 3.60 | 3.66 | 169,692 | 3.66 |
| 4/06/2026 | 3.66 | 3.73 | 3.66 | 3.69 | 155,905 | 3.69 |
| 4/02/2026 | 3.54 | 3.67 | 3.54 | 3.66 | 142,419 | 3.66 |
| 4/01/2026 | 3.54 | 3.65 | 3.54 | 3.64 | 153,364 | 3.64 |
| 3/31/2026 | 3.42 | 3.55 | 3.42 | 3.54 | 267,438 | 3.54 |
| 3/30/2026 | 3.46 | 3.49 | 3.42 | 3.46 | 297,487 | 3.46 |
| 3/27/2026 | 3.43 | 3.48 | 3.40 | 3.41 | 299,893 | 3.41 |
| 3/26/2026 | 3.45 | 3.56 | 3.44 | 3.45 | 248,446 | 3.45 |
| 3/25/2026 | 3.41 | 3.54 | 3.41 | 3.52 | 362,811 | 3.52 |
| 3/24/2026 | 3.54 | 3.59 | 3.36 | 3.41 | 612,950 | 3.41 |
| 3/23/2026 | 3.51 | 3.62 | 3.50 | 3.54 | 925,230 | 3.54 |
| 3/20/2026 | 3.53 | 3.65 | 3.46 | 3.50 | 388,845 | 3.50 |
| 3/19/2026 | 3.70 | 3.73 | 3.53 | 3.56 | 423,136 | 3.56 |
| 3/18/2026 | 3.82 | 3.90 | 3.74 | 3.75 | 285,674 | 3.75 |
| 3/17/2026 | 3.85 | 3.93 | 3.83 | 3.86 | 233,284 | 3.86 |
| 3/16/2026 | 3.85 | 3.92 | 3.83 | 3.84 | 266,391 | 3.84 |
| 3/13/2026 | 3.91 | 3.93 | 3.81 | 3.83 | 382,588 | 3.83 |
| 3/12/2026 | 3.93 | 4.05 | 3.83 | 3.88 | 567,607 | 3.88 |
| 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 |