Advertisement
U.S. markets open in 35 minutes

Agrify Corporation (AGFY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.3851-0.0049 (-1.26%)
At close: 04:00PM EDT
0.3899 +0.00 (+1.25%)
Pre-Market: 08:48AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20240.38300.40500.37100.38500.38501,099,800
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
Dec 08, 20231.53901.59501.41001.41001.410013,200
Dec 07, 20231.43001.53001.36001.49001.490038,100
Dec 06, 20231.48001.48001.33001.38001.38007,200
Dec 05, 20231.49001.49001.35101.40001.40003,000
Dec 04, 20231.49001.49001.46001.47401.474014,000
Dec 01, 20231.49001.49001.40501.48001.48005,800
Nov 30, 20231.49001.51901.36001.41001.410027,600
Nov 29, 20231.52001.52001.49001.52001.52002,000
Nov 28, 20231.51001.58001.42001.52001.52004,700
Nov 27, 20231.55001.58001.50001.53001.53005,900
Nov 24, 20231.59001.60001.55001.55001.55003,700
Nov 22, 20231.65001.66001.55001.58001.580015,200
Nov 21, 20231.60601.65001.55001.65001.65003,800
Nov 20, 20231.51001.76001.51001.57001.57005,400
Nov 17, 20231.53001.60001.51001.57001.57002,400
Nov 16, 20231.70001.70001.62501.64101.64102,600
Nov 15, 20231.50001.71001.50001.71001.710012,700
Nov 14, 20231.67001.74001.66001.68001.680018,900
Nov 13, 20231.61001.74001.59701.74001.74006,500
Nov 10, 20231.50001.79001.42001.79001.790023,600
Nov 09, 20231.59001.66001.50001.50001.500026,900
Nov 08, 20231.61001.78101.57001.64001.64003,600
Nov 07, 20231.85001.86001.62001.62001.620016,400
Nov 06, 20231.65001.87001.61001.68001.680037,200
Nov 03, 20231.58001.66301.47001.63001.630045,200
Nov 02, 20231.31001.48001.29101.47001.470015,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...