Canada markets closed

Agrify Corporation (AGFY)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.2983-0.0017 (-0.57%)
At close: 04:00PM EDT
0.3018 +0.00 (+1.17%)
After hours: 04:53PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.29770.30480.29320.29830.298354,489
May 02, 20240.29600.30400.29300.30000.3000141,700
May 01, 20240.31700.31700.29500.29800.2980446,500
Apr 30, 20240.28500.31700.28500.30400.3040734,400
Apr 29, 20240.28800.29400.28400.29000.2900163,700
Apr 26, 20240.30000.30000.28400.28900.2890221,100
Apr 25, 20240.27700.30000.27000.29400.2940511,300
Apr 24, 20240.28000.28000.27000.27600.2760238,900
Apr 23, 20240.26800.28200.26000.27500.2750357,300
Apr 22, 20240.27700.27700.26000.27000.2700622,700
Apr 19, 20240.29000.29400.27000.27700.2770929,500
Apr 18, 20240.34500.35400.25000.29600.29602,496,200
Apr 17, 20240.41000.44600.33100.36500.365029,563,800
Apr 16, 20240.31000.31300.29200.29800.2980269,600
Apr 15, 20240.33000.33000.28800.29000.2900675,500
Apr 12, 20240.35200.35600.32500.33800.3380198,200
Apr 11, 20240.34200.35000.34000.34700.3470120,500
Apr 10, 20240.35700.35700.34100.34700.3470154,800
Apr 09, 20240.35200.36000.35000.35200.3520262,100
Apr 08, 20240.35200.36800.35000.35800.3580268,600
Apr 05, 20240.35900.36600.35000.35800.3580333,800
Apr 04, 20240.39000.40900.35600.35600.35601,340,200
Apr 03, 20240.35500.40800.34700.38800.38801,873,000
Apr 02, 20240.35900.36900.34200.35500.3550608,400
Apr 01, 20240.38300.38800.35200.36000.3600478,800
Mar 28, 20240.38500.38500.36200.36900.3690629,700
Mar 27, 20240.38300.40500.37100.38500.38501,106,900
Mar 26, 20240.37800.39100.35600.39000.39001,163,500
Mar 25, 20240.40500.40500.38000.38400.38401,214,300
Mar 22, 20240.38000.42000.37600.40600.40606,829,200
Mar 21, 20240.40200.41000.37800.38800.3880419,400
Mar 20, 20240.41000.44000.39800.40000.40001,128,400
Mar 19, 20240.39400.41000.38500.40300.4030348,900
Mar 18, 20240.39700.41500.38400.39500.3950308,200
Mar 15, 20240.39800.40800.38700.38700.3870133,700
Mar 14, 20240.40100.42400.38300.39700.3970242,800
Mar 13, 20240.41700.42000.39000.40700.4070651,500
Mar 12, 20240.40800.41000.37200.39000.3900344,700
Mar 11, 20240.43000.44800.40600.41000.4100269,700
Mar 08, 20240.42900.45000.42000.43000.4300196,200
Mar 07, 20240.42500.45000.41300.42900.4290322,800
Mar 06, 20240.45000.45500.41300.42200.4220680,300
Mar 05, 20240.47000.50400.45000.45500.4550800,600
Mar 04, 20240.60000.61400.45000.47000.47001,845,000
Mar 01, 20240.64900.72000.58000.59800.59803,137,100
Feb 29, 20240.58500.75000.51700.62000.620023,922,900
Feb 28, 20240.51700.51700.46500.48400.4840616,200
Feb 27, 20240.55000.57500.51400.51700.5170368,000
Feb 26, 20240.60500.61600.50000.55000.5500392,000
Feb 23, 20240.60000.63000.59000.62000.6200122,300
Feb 22, 20240.60000.65000.55000.60700.60701,331,800
Feb 21, 20240.58000.63000.57000.61000.6100267,800
Feb 20, 20240.58000.59400.54000.57000.5700275,300
Feb 16, 20240.58100.60000.52000.57000.5700287,500
Feb 15, 20240.60000.60800.55000.59000.5900269,700
Feb 14, 20240.61200.63000.56000.57800.5780475,400
Feb 13, 20240.65000.65800.59100.60100.6010343,000
Feb 12, 20240.70000.70000.65000.65600.6560283,300
Feb 09, 20240.70000.73000.66900.68100.6810355,200
Feb 08, 20240.65100.74300.65100.71400.7140851,800
Feb 07, 20240.72300.79500.66300.75000.75001,509,300
Feb 06, 20240.82401.10000.75200.77300.773041,682,000
Feb 05, 20240.73500.74000.60100.64000.6400464,400
Feb 02, 20240.75500.75500.65100.73000.7300300,800
Feb 01, 20240.65600.79500.65600.77700.7770891,500
Jan 31, 20240.75000.83000.68500.74000.74003,404,600
Jan 30, 20240.80000.83600.59200.66000.660031,581,400
Jan 29, 20240.58300.58300.50000.50600.50601,658,400
Jan 26, 20240.62000.64700.60000.60500.6050334,700
Jan 25, 20240.69000.69000.57100.64800.6480795,600
Jan 24, 20240.68200.74000.67000.71000.7100674,100
Jan 23, 20240.80500.81000.67300.68600.68601,026,000
Jan 22, 20240.92000.92500.82500.87800.87801,059,600
Jan 19, 20241.25001.33001.02001.06001.06002,384,000
Jan 18, 20242.43002.80001.24001.37001.370074,141,300
Jan 17, 20241.16001.19001.13001.18001.18005,900
Jan 16, 20241.13001.16301.13001.14001.14008,300
Jan 12, 20241.15801.17301.10001.16001.160024,500
Jan 11, 20241.22001.27901.11001.16001.160025,400
Jan 10, 20241.31001.32001.22001.25001.250020,500
Jan 09, 20241.28001.33001.24001.32001.320011,500
Jan 08, 20241.33001.33001.25701.28001.28008,000
Jan 05, 20241.23001.31601.23001.31601.316010,100
Jan 04, 20241.33001.34501.26001.28001.280020,400
Jan 03, 20241.26001.34801.22101.30501.305013,900
Jan 02, 20241.29001.31301.22101.28001.280014,600
Dec 29, 20231.34001.34001.20001.25601.256044,000
Dec 28, 20231.21001.32001.21001.32001.320029,100
Dec 27, 20231.20001.34701.20001.22001.220018,600
Dec 26, 20231.18001.24501.14101.20001.200037,800
Dec 22, 20231.22001.28001.14001.14001.140057,400
Dec 21, 20231.22001.24501.15001.24501.245020,100
Dec 20, 20231.25001.30801.20001.28001.280026,500
Dec 19, 20231.20001.40001.17701.28001.280040,600
Dec 18, 20231.16001.20001.12001.16401.164023,000
Dec 15, 20231.18001.25001.14601.15501.155023,100
Dec 14, 20231.18001.27001.15001.18001.180024,000
Dec 13, 20231.36001.36701.09001.20001.200035,600
Dec 12, 20231.40001.44001.32001.34501.345016,900
Dec 11, 20231.49001.49901.40001.40001.400010,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...