Agora, Inc. - ADS (API)
3.9150
-0.0850 (-2.12%)
NASDAQ· Last Trade: Jul 17th, 3:30 PM EDT
Historical Prices For Agora, Inc. - ADS (API)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/16/2026 | 4.04 | 4.05 | 3.98 | 4.00 | 345,362 | 4.00 |
| 7/15/2026 | 4.01 | 4.10 | 3.99 | 4.04 | 220,576 | 4.04 |
| 7/14/2026 | 4.21 | 4.21 | 3.95 | 3.98 | 311,707 | 3.98 |
| 7/13/2026 | 4.20 | 4.26 | 4.13 | 4.17 | 258,968 | 4.17 |
| 7/10/2026 | 4.33 | 4.36 | 4.21 | 4.22 | 376,181 | 4.22 |
| 7/09/2026 | 4.19 | 4.35 | 4.18 | 4.33 | 474,649 | 4.33 |
| 7/08/2026 | 4.11 | 4.19 | 4.07 | 4.16 | 335,698 | 4.16 |
| 7/07/2026 | 4.10 | 4.20 | 4.06 | 4.11 | 306,328 | 4.11 |
| 7/06/2026 | 4.00 | 4.17 | 4.00 | 4.13 | 262,183 | 4.13 |
| 7/02/2026 | 4.05 | 4.18 | 3.98 | 4.01 | 330,687 | 4.01 |
| 7/01/2026 | 3.96 | 4.12 | 3.96 | 4.06 | 269,701 | 4.06 |
| 6/30/2026 | 4.10 | 4.20 | 3.98 | 3.99 | 424,021 | 3.99 |
| 6/29/2026 | 4.06 | 4.20 | 4.01 | 4.19 | 266,000 | 4.19 |
| 6/26/2026 | 3.89 | 4.06 | 3.81 | 4.06 | 439,448 | 4.06 |
| 6/25/2026 | 4.09 | 4.12 | 3.71 | 3.88 | 601,128 | 3.88 |
| 6/24/2026 | 4.25 | 4.30 | 4.11 | 4.12 | 288,274 | 4.12 |
| 6/23/2026 | 4.02 | 4.32 | 4.02 | 4.26 | 853,550 | 4.26 |
| 6/22/2026 | 4.10 | 4.20 | 4.05 | 4.17 | 469,174 | 4.17 |
| 6/18/2026 | 4.22 | 4.29 | 4.07 | 4.15 | 466,607 | 4.15 |
| 6/17/2026 | 4.16 | 4.30 | 4.11 | 4.22 | 506,780 | 4.22 |
| 6/16/2026 | 4.20 | 4.33 | 4.08 | 4.21 | 471,931 | 4.21 |
| 6/15/2026 | 4.41 | 4.46 | 4.15 | 4.24 | 427,676 | 4.24 |
| 6/12/2026 | 4.62 | 4.68 | 4.32 | 4.32 | 309,069 | 4.32 |
| 6/11/2026 | 4.43 | 4.53 | 4.34 | 4.50 | 298,607 | 4.50 |
| 6/10/2026 | 4.48 | 4.63 | 4.43 | 4.47 | 272,669 | 4.47 |
| 6/09/2026 | 4.61 | 4.76 | 4.33 | 4.54 | 553,577 | 4.54 |
| 6/08/2026 | 4.77 | 4.78 | 4.51 | 4.59 | 420,806 | 4.59 |
| 6/05/2026 | 4.75 | 4.97 | 4.62 | 4.81 | 676,609 | 4.81 |
| 6/04/2026 | 4.86 | 5.03 | 4.76 | 4.83 | 454,947 | 4.83 |
| 6/03/2026 | 5.27 | 5.29 | 4.82 | 4.87 | 687,063 | 4.87 |
| 6/02/2026 | 4.82 | 5.50 | 4.70 | 5.26 | 1,436,701 | 5.26 |
| 6/01/2026 | 4.37 | 4.85 | 4.25 | 4.75 | 1,674,304 | 4.75 |
| 5/29/2026 | 4.20 | 4.23 | 4.01 | 4.10 | 484,488 | 4.10 |
| 5/28/2026 | 4.23 | 4.39 | 4.19 | 4.25 | 696,035 | 4.25 |
| 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 |