Dark

AGCC
Agencia Comercial Spirits Ltd Class A
stock NASDAQ

At Close

Sep 28, 2026 3:59:50 PM EDT

14.87USD-1.458%(-0.22)21,002

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 28, 2026 4:45:30 PM EDT

14.00USD-5.851%(-0.87)784

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	14.5600	14.870000	13.7500	14.8700	-0.867%	21,002	0.000%
2026-09-25	14.8100	15.490000	14.7900	15.0000	+0.705%	22,383	-0.867%
2026-09-24	14.5900	14.895000	14.5800	14.8950	+4.821%	1,341	-0.168%
2026-09-23	14.0000	14.250000	13.8100	14.2100	+1.501%	5,817	+4.645%
2026-09-22	13.5700	14.040000	13.5700	13.9999	+2.940%	8,012	+6.215%
2026-09-21	13.5500	14.300000	13.5500	13.6000	+3.343%	9,996	+9.338%
2026-09-18	13.1500	13.800000	12.9000	13.1600	+4.944%	24,986	+12.994%
2026-09-17	13.8400	13.890000	11.1900	12.5400	-6.208%	121,592	+18.581%
2026-09-16	13.8999	13.900000	13.1800	13.3700	+1.673%	95,645	+11.219%
2026-09-15	13.7100	13.890600	13.1500	13.1500	-5.735%	3,986	+13.080%
2026-09-14	14.4400	14.440000	13.8500	13.9500	+1.825%	4,303	+6.595%
2026-09-11	14.0000	14.000100	13.7000	13.7000	+0.440%	5,665	+8.540%
2026-09-10	13.9000	14.210000	13.6400	13.6400	-3.536%	3,332	+9.018%
2026-09-09	13.6800	14.190000	13.6800	14.1400	+3.438%	3,591	+5.163%
2026-09-08	14.5000	14.500000	13.1800	13.6700	-5.267%	3,123	+8.778%
2026-09-04	14.5000	14.949900	14.4000	14.4300	-1.097%	8,417	+3.049%
2026-09-03	15.0000	15.000000	14.4500	14.5900	-0.816%	4,547	+1.919%
2026-09-02	14.6900	14.850000	14.5200	14.7100	+1.343%	4,373	+1.088%
2026-09-01	14.5900	14.973700	14.3700	14.5150	-0.989%	4,124	+2.446%
2026-08-31	14.7100	15.050000	14.6600	14.6600	-1.279%	6,634	+1.432%
2026-08-28	14.7500	15.499900	14.6200	14.8500	+2.202%	19,366	+0.135%
2026-08-27	14.7000	14.760000	14.5300	14.5300	+0.903%	12,496	+2.340%
2026-08-26	15.1000	15.100000	14.3900	14.4000	+0.559%	16,807	+3.264%
2026-08-25	14.9000	15.200000	14.3200	14.3200	-3.243%	16,674	+3.841%
2026-08-24	14.9000	15.000000	14.7000	14.8000	+1.162%	20,820	+0.473%
2026-08-21	14.8000	14.850000	14.6000	14.6300	+2.165%	6,242	+1.640%
2026-08-20	14.5000	14.980000	14.3200	14.3200	-1.716%	12,326	+3.841%
2026-08-19	14.7500	14.750000	14.5700	14.5700	+0.483%	1,557	+2.059%
2026-08-18	14.5700	14.700000	14.5000	14.5000	+1.186%	6,695	+2.552%
2026-08-17	14.5100	14.700000	14.0200	14.3300	-1.849%	26,208	+3.768%
2026-08-14	14.8000	14.950000	14.6000	14.6000	-1.484%	57,684	+1.849%
2026-08-13	14.9600	15.240000	14.8000	14.8200	-0.604%	70,307	+0.337%
2026-08-12	15.0800	15.160000	14.8750	14.9100	-0.666%	79,343	-0.268%
2026-08-11	15.2900	15.805000	14.9600	15.0100	-1.509%	56,969	-0.933%
2026-08-10	15.2200	15.600000	15.0000	15.2400	+0.131%	109,381	-2.428%
2026-08-07	15.0500	15.280000	14.8900	15.2200	+1.942%	78,585	-2.300%
2026-08-06	15.1700	15.300000	14.8000	14.9300	-0.863%	66,480	-0.402%
2026-08-05	15.0700	15.270000	14.8600	15.0600	-0.430%	51,728	-1.262%
2026-08-04	15.0300	15.230000	14.9000	15.1250	+0.833%	54,641	-1.686%
2026-08-03	15.4100	15.650000	14.6500	15.0000	-1.316%	81,342	-0.867%
2026-07-31	15.0600	15.320000	14.9000	15.2000	+0.264%	58,622	-2.171%
2026-07-30	16.1300	16.130000	14.8000	15.1600	+0.265%	72,534	-1.913%
2026-07-29	14.8000	15.500000	14.7500	15.1200	+0.033%	113,176	-1.653%
2026-07-28	15.3000	16.200000	14.5000	15.1150	-0.918%	239,253	-1.621%
2026-07-27	15.3500	15.390000	15.0000	15.2550	+2.314%	100,055	-2.524%
2026-07-24	14.8000	15.285000	14.7800	14.9100	-0.666%	39,784	-0.268%
2026-07-23	15.1100	15.110000	14.8100	15.0100	-2.848%	40,902	-0.933%
2026-07-22	15.2000	15.450000	14.9800	15.4500	+2.863%	50,996	-3.754%
2026-07-21	15.6000	15.600000	14.5400	15.0200	-2.404%	66,120	-0.999%
2026-07-20	14.6200	15.900000	14.6200	15.3900	-0.710%	42,512	-3.379%
2026-07-17	14.8200	15.600000	14.8200	15.5000	+3.610%	58,152	-4.065%
2026-07-16	15.2000	15.570000	14.9600	14.9600	-4.256%	59,624	-0.602%
2026-07-15	15.0700	15.750000	14.7900	15.6250	+4.167%	24,657	-4.832%
2026-07-14	14.1300	15.375000	14.1300	15.0000	+5.708%	34,670	-0.867%
2026-07-13	16.2000	16.500000	14.1900	14.1900	-11.809%	45,978	+4.792%
2026-07-10	15.1800	16.150000	15.0400	16.0900	+5.995%	46,853	-7.582%
2026-07-09	15.1750	15.470000	14.6800	15.1800	+0.663%	12,153	-2.042%
2026-07-08	15.2300	15.450000	14.9200	15.0800	-0.132%	39,371	-1.393%
2026-07-07	15.3300	15.400000	14.8100	15.1000	-2.455%	31,776	-1.523%
2026-07-06	15.5400	15.540000	15.0300	15.4800	+4.595%	24,556	-3.941%
2026-07-02	14.8200	15.404400	14.8000	14.8000	-2.664%	35,685	+0.473%
2026-07-01	14.9500	15.730000	14.9000	15.2050	+0.429%	40,064	-2.203%
2026-06-30	15.0000	15.330000	15.0000	15.1400	+0.866%	28,636	-1.783%
2026-06-29	14.9200	15.550000	14.9200	15.0100	+0.738%	41,848	-0.933%
2026-06-26	15.2400	15.475000	14.9000	14.9000	-1.325%	36,080	-0.201%
2026-06-25	15.3000	16.500000	14.9010	15.1000	+0.399%	106,413	-1.523%
2026-06-24	15.2100	16.610000	14.8000	15.0400	+2.732%	47,456	-1.130%
2026-06-23	15.3500	15.350000	14.6400	14.6400	-6.033%	26,112	+1.571%
2026-06-22	15.5900	15.960000	14.9000	15.5800	-0.128%	48,265	-4.557%
2026-06-18	15.7200	15.720000	14.3601	15.6000	-0.732%	30,630	-4.679%
2026-06-17	13.4900	16.170000	13.4900	15.7150	+17.539%	38,691	-5.377%
2026-06-16	13.9900	14.480000	13.2400	13.3700	-5.479%	81,101	+11.219%
2026-06-15	14.4100	14.570000	13.8000	14.1450	-1.771%	56,489	+5.125%
2026-06-12	14.5000	14.706700	14.3000	14.4000	-0.963%	14,725	+3.264%
2026-06-11	15.0600	15.200000	14.5001	14.5400	-3.324%	29,957	+2.270%
2026-06-10	14.8100	15.400000	14.5250	15.0400	-1.053%	20,414	-1.130%
2026-06-09	14.7100	15.999900	14.1200	15.2000	+2.013%	75,471	-2.171%
2026-06-08	15.8400	16.535000	14.9000	14.9000	-1.128%	29,033	-0.201%
2026-06-05	15.2900	15.290000	14.9500	15.0700	-0.920%	47,573	-1.327%
2026-06-04	15.9700	15.970000	14.0400	15.2100	-3.551%	27,738	-2.235%
2026-06-03	16.5000	17.199900	15.5500	15.7700	-4.424%	98,112	-5.707%
2026-06-02	17.0000	17.700000	16.5000	16.5000	-2.884%	13,751	-9.879%
2026-06-01	17.6000	17.850000	16.8000	16.9900	-5.559%	19,546	-12.478%
2026-05-29	17.1200	18.750000	17.0000	17.9900	+5.082%	22,015	-17.343%
2026-05-28	18.7000	19.000000	16.2900	17.1200	-7.259%	20,296	-13.143%
2026-05-27	18.0000	18.460000	17.6000	18.4600	+6.336%	19,646	-19.447%
2026-05-26	17.5500	18.330000	17.0000	17.3600	+0.696%	7,482	-14.343%
2026-05-22	17.6200	17.910000	17.2400	17.2400	-2.157%	8,383	-13.747%
2026-05-21	17.1000	17.620000	16.4700	17.6200	+4.819%	6,246	-15.607%
2026-05-20	17.0100	17.650000	15.6800	16.8100	-1.753%	23,250	-11.541%
2026-05-19	18.2500	19.140000	16.6500	17.1100	+1.183%	34,189	-13.092%
2026-05-18	17.5000	17.710000	16.7000	16.9100	-3.371%	13,638	-12.064%
2026-05-15	18.9700	18.970000	17.5000	17.5000	-6.417%	18,044	-15.029%
2026-05-14	19.8000	21.690000	18.5000	18.7000	-5.460%	29,777	-20.481%
2026-05-13	19.6000	19.950000	19.2600	19.7800	+2.700%	9,328	-24.823%
2026-05-12	18.8000	19.580000	18.0000	19.2600	+2.447%	49,396	-22.793%
2026-05-11	19.2700	19.270000	17.9900	18.8000	+2.229%	41,801	-20.904%
2026-05-08	18.5500	19.540000	18.1500	18.3900	-1.129%	64,023	-19.141%
2026-05-07	17.9500	18.990000	17.0700	18.6000	+6.774%	32,309	-20.054%
2026-05-06	18.7150	19.200000	17.4000	17.4200	-8.219%	76,446	-14.638%
2026-05-05	18.1800	18.980000	17.3000	18.9800	+3.490%	72,163	-21.654%
2026-05-04	18.3500	18.725000	17.0000	18.3400	-0.326%	69,957	-18.920%
2026-05-01	17.5000	18.400000	17.4000	18.4000	+5.747%	62,816	-19.185%
2026-04-30	18.9600	19.240000	17.0100	17.4000	-7.937%	18,241	-14.540%
2026-04-29	18.0700	19.195000	17.8500	18.9000	+2.606%	72,368	-21.323%
2026-04-28	16.6300	19.490000	13.2100	18.4200	+10.830%	87,369	-19.273%
2026-04-27	22.1100	22.110000	15.4200	16.6200	-24.626%	60,450	-10.529%
2026-04-24	21.8000	22.830000	20.0000	22.0500	+4.950%	33,213	-32.562%
2026-04-23	23.0300	25.725000	20.9500	21.0100	-12.312%	118,599	-29.224%
2026-04-22	18.6200	25.059900	17.9900	23.9600	+26.974%	59,992	-37.938%
2026-04-21	19.1500	19.370000	17.0100	18.8700	+1.234%	159,524	-21.198%
2026-04-20	18.6300	19.100000	17.4150	18.6400	-1.219%	162,690	-20.225%
2026-04-17	15.4800	21.295000	15.2000	18.8700	+21.821%	315,364	-21.198%
2026-04-16	15.0000	15.755000	14.9400	15.4900	+2.855%	78,331	-4.003%
2026-04-15	15.1000	16.499900	14.9200	15.0600	+0.266%	221,545	-1.262%
2026-04-14	15.2500	15.535000	14.4200	15.0200	-0.956%	243,212	-0.999%
2026-04-13	14.8100	16.229700	13.0700	15.1650	+2.397%	122,553	-1.945%
2026-04-10	15.3900	15.780000	14.8000	14.8100	-5.064%	258,236	+0.405%
2026-04-09	15.3000	15.999900	15.1450	15.6000	+0.710%	180,384	-4.679%
2026-04-08	15.1600	15.500000	14.9100	15.4900	+2.924%	396,371	-4.003%
2026-04-07	15.1100	15.700000	14.9500	15.0500	-0.397%	395,015	-1.196%
2026-04-06	15.3200	15.540000	14.8000	15.1100	-2.453%	270,731	-1.588%
2026-04-02	15.4300	15.630000	14.9200	15.4900	-1.651%	250,765	-4.003%
2026-04-01	15.1500	15.925000	14.9606	15.7500	+4.512%	265,392	-5.587%
2026-03-31	15.3100	15.905000	14.8000	15.0700	-0.528%	225,961	-1.327%
2026-03-30	15.1900	16.085000	15.0000	15.1500	-1.239%	215,278	-1.848%
2026-03-27	15.5100	16.110000	14.9000	15.3400	-0.390%	270,417	-3.064%
2026-03-26	15.4100	15.990000	14.2700	15.4000	-0.965%	298,840	-3.442%
2026-03-25	15.0600	16.080000	14.9100	15.5500	+3.736%	220,343	-4.373%
2026-03-24	15.3000	16.540000	14.7600	14.9900	-1.382%	322,574	-0.801%
2026-03-23	14.5000	18.110000	14.3101	15.2000	+8.185%	252,004	-2.171%
2026-03-20	15.7100	16.340000	14.0100	14.0500	-5.641%	527,811	+5.836%
2026-03-19	15.5100	16.180000	14.8000	14.8900	-2.680%	280,644	-0.134%
2026-03-18	15.9700	16.999900	14.9000	15.3000	-1.290%	310,240	-2.810%
2026-03-17	15.2300	16.510000	14.8500	15.5000	+3.196%	226,482	-4.065%
2026-03-16	16.8400	17.720000	14.2800	15.0200	-5.772%	241,019	-0.999%
2026-03-13	16.5000	18.150000	14.9800	15.9400	+1.983%	243,191	-6.713%
2026-03-12	18.6900	18.690000	13.2700	15.6300	-16.372%	498,878	-4.862%
2026-03-11	18.6000	19.990000	16.1600	18.6900	+0.538%	190,216	-20.439%
2026-03-10	21.3000	23.660000	17.0000	18.5900	+2.143%	310,982	-20.011%
2026-03-09	19.3550	24.979900	18.1100	18.2000	+0.497%	184,474	-18.297%
2026-03-06	15.6700	18.110000	14.3000	18.1100	+17.674%	88,763	-17.891%
2026-03-05	14.0000	15.390000	12.9000	15.3900	+9.772%	135,172	-3.379%
2026-03-04	15.4700	15.470000	13.4300	14.0200	+2.937%	69,218	+6.063%
2026-03-03	15.2600	16.587500	13.3100	13.6200	-9.018%	55,612	+9.178%
2026-03-02	13.6400	15.050000	13.6200	14.9700	+12.303%	54,563	-0.668%
2026-02-27	14.1900	14.190000	13.2000	13.3300	-0.522%	8,323	+11.553%
2026-02-26	13.1800	13.995000	13.1800	13.4000	+2.056%	41,497	+10.970%
2026-02-25	14.2101	15.470000	11.9900	13.1300	-9.759%	95,850	+13.252%
2026-02-24	13.3800	14.655000	13.0000	14.5500	+10.562%	54,079	+2.199%
2026-02-23	11.3000	13.360000	11.3000	13.1600	+15.439%	33,822	+12.994%
2026-02-20	10.7000	11.530000	10.1000	11.4000	+13.433%	116,451	+30.439%
2026-02-19	9.0582	10.500000	9.0582	10.0500	+2.551%	43,981	+47.960%
2026-02-18	10.8100	10.910000	9.8000	9.8000	-2.970%	69,968	+51.735%
2026-02-17	11.2900	11.300000	9.8600	10.1000	-12.021%	33,259	+47.228%
2026-02-13	12.2900	13.660000	10.3400	11.4800	-1.120%	258,178	+29.530%
2026-02-12	11.7000	11.950000	10.6300	11.6100	+1.044%	126,862	+28.079%
2026-02-11	12.1000	12.100000	10.5250	11.4900	+2.224%	96,034	+29.417%
2026-02-10	11.0800	12.620000	10.5000	11.2400	+1.812%	167,430	+32.295%
2026-02-09	9.8100	11.701300	9.8100	11.0400	+12.538%	113,801	+34.692%
2026-02-06	9.8800	10.750000	9.6800	9.8100	+3.700%	26,088	+51.580%
2026-02-05	9.8000	9.800000	9.0500	9.4600	+0.106%	51,912	+57.188%
2026-02-04	10.0000	10.700000	9.3650	9.4500	-5.405%	140,036	+57.354%
2026-02-03	9.7000	10.900000	9.5400	9.9900	+2.990%	31,617	+48.849%
2026-02-02	9.9000	10.400000	9.4250	9.7000	-4.245%	63,593	+53.299%
2026-01-30	9.0600	10.890000	9.0600	10.1300	+5.521%	53,083	+46.792%
2026-01-29	10.2200	11.600000	9.5400	9.6000	-4.000%	121,052	+54.896%
2026-01-28	9.3850	10.690000	9.0450	10.0000	+3.734%	60,240	+48.700%
2026-01-27	10.0900	10.130000	9.6400	9.6400	-3.792%	9,823	+54.253%
2026-01-26	9.5183	10.130000	9.5183	10.0200	+3.695%	25,090	+48.403%
2026-01-23	9.5000	9.985000	9.5000	9.6630	+3.458%	10,843	+53.886%
2026-01-22	9.5600	10.350000	8.8800	9.3400	+0.322%	52,663	+59.208%
2026-01-21	8.4700	9.865000	8.4700	9.3100	+8.889%	48,144	+59.721%
2026-01-20	10.5800	11.250000	8.0101	8.5500	-19.111%	136,192	+73.918%
2026-01-16	11.1500	11.440000	10.5700	10.5700	-6.236%	42,538	+40.681%
2026-01-15	12.3500	12.350000	10.7500	11.2730	-4.628%	192,134	+31.908%
2026-01-14	12.5100	13.750000	11.8200	11.8200	-1.582%	28,759	+25.804%
2026-01-13	12.1600	12.725000	11.7000	12.0100	+0.250%	19,264	+23.813%
2026-01-12	13.0800	13.715000	11.7700	11.9800	-7.846%	74,488	+24.124%
2026-01-09	13.1600	14.720000	12.5100	13.0000	-1.738%	70,058	+14.385%
2026-01-08	10.9400	13.870000	10.9400	13.2300	+25.284%	79,157	+12.396%
2026-01-07	10.6900	11.066000	10.4800	10.5600	-4.521%	76,377	+40.814%
2026-01-06	10.5000	12.105000	10.5000	11.0600	+2.030%	141,121	+34.448%
2026-01-05	10.4000	11.500000	10.1900	10.8400	+3.534%	148,210	+37.177%
2026-01-02	9.7700	10.500000	9.7700	10.4700	+7.275%	35,162	+42.025%
2025-12-31	10.0120	10.570000	9.7500	9.7600	-2.400%	356,589	+52.357%
2025-12-30	10.1600	10.595000	9.9500	10.0000	-3.382%	167,355	+48.700%
2025-12-29	9.8800	11.000000	9.8800	10.3500	+6.154%	341,763	+43.671%
2025-12-26	11.0200	11.020000	9.2600	9.7500	-7.143%	143,804	+52.513%
2025-12-24	10.7600	10.900000	9.9000	10.5000	-2.144%	257,359	+41.619%
2025-12-23	10.9000	11.110000	9.9500	10.7300	+3.074%	677,636	+38.583%
2025-12-22	10.2000	11.521600	9.8500	10.4100	+2.866%	785,579	+42.843%
2025-12-19	10.0000	10.730000	9.6500	10.1200	-0.394%	111,278	+46.937%
2025-12-18	10.0400	10.450000	9.2350	10.1600	-0.294%	234,005	+46.358%
2025-12-17	9.3000	10.625000	8.6100	10.1900	+10.641%	235,531	+45.927%
2025-12-16	9.4900	10.390000	8.3100	9.2100	-7.437%	256,198	+61.455%
2025-12-15	9.8000	10.495000	8.7000	9.9500	-1.436%	186,018	+49.447%
2025-12-12	9.4500	12.004300	9.4500	10.0950	-3.397%	140,283	+47.301%
2025-12-11	9.0300	11.660400	9.0100	10.4500	+4.396%	173,551	+42.297%
2025-12-10	10.0100	11.660000	9.3800	10.0100	+1.624%	177,327	+48.551%
2025-12-09	12.8300	14.660000	9.2000	9.8500	-22.073%	116,406	+50.964%
2025-12-08	10.2800	13.780000	10.2800	12.6400	+27.935%	188,730	+17.642%
2025-12-05	9.2000	10.890000	8.7400	9.8800	+11.261%	148,935	+50.506%
2025-12-04	7.2500	9.190000	7.0200	8.8800	+23.677%	286,423	+67.455%
2025-12-03	6.5500	7.190000	6.4400	7.1800	+8.476%	63,316	+107.103%
2025-12-02	6.9000	6.990000	6.3600	6.6190	-0.166%	71,708	+124.656%
2025-12-01	6.1500	6.970000	6.1500	6.6300	+8.689%	108,042	+124.284%
2025-11-28	7.3000	7.570500	5.9900	6.1000	-14.923%	100,785	+143.770%
2025-11-26	7.3000	8.000000	6.8500	7.1700	+2.429%	117,113	+107.392%
2025-11-25	6.4600	7.490000	6.3600	7.0000	+11.465%	78,213	+112.429%
2025-11-24	5.9800	6.980000	5.7218	6.2800	+10.175%	83,959	+136.783%
2025-11-21	6.1000	6.190000	5.5400	5.7000	-4.362%	69,930	+160.877%
2025-11-20	6.0400	6.400000	5.7200	5.9600	-1.488%	58,731	+149.497%
2025-11-19	6.1100	6.338197	5.5000	6.0500	-2.576%	100,433	+145.785%
2025-11-18	6.3000	7.390000	6.0500	6.2100	-2.978%	321,556	+139.452%
2025-11-17	6.8500	7.770000	5.6000	6.4006	-2.578%	379,062	+132.322%
2025-11-14	5.7900	7.980000	5.3150	6.5700	+21.442%	242,209	+126.332%
2025-11-13	5.6600	5.800000	5.2400	5.4100	-2.347%	72,617	+174.861%
2025-11-12	5.7300	5.790000	5.0001	5.5400	-1.071%	37,487	+168.412%
2025-11-11	5.6300	5.750000	5.0418	5.6000	-2.269%	17,454	+165.536%
2025-11-10	5.3500	5.740000	5.0500	5.7300	+6.704%	91,016	+159.511%
2025-11-07	5.0100	5.590000	4.9800	5.3700	+0.374%	87,860	+176.909%
2025-11-06	5.8500	6.202000	4.7200	5.3500	-8.390%	87,051	+177.944%
2025-11-05	6.2000	6.400000	5.6100	5.8400	-3.840%	110,780	+154.623%
2025-11-04	6.2800	6.800000	5.8600	6.0732	-5.254%	61,959	+144.846%
2025-11-03	5.7500	7.099900	4.8901	6.4100	+19.813%	203,529	+131.981%
2025-10-31	4.8800	5.500000	4.7100	5.3500	+6.151%	144,078	+177.944%
2025-10-30	5.3400	5.740000	4.7100	5.0400	-6.667%	42,094	+195.040%
2025-10-29	4.7400	5.780000	4.6800	5.4000	+3.647%	123,896	+175.370%
2025-10-28	5.0000	6.900000	4.5220	5.2100	+21.163%	920,864	+185.413%
2025-10-27	4.2300	4.779200	4.2300	4.3000	-4.018%	99,484	+245.814%
2025-10-24	3.9300	4.885000	3.7400	4.4800	+11.721%	205,975	+231.920%
2025-10-23	4.6000	4.800000	3.9000	4.0100	-33.719%	416,971	+270.823%
2025-10-22	3.8200	8.250000	3.6600	6.0500	+3,681.250%	2,125,623	+145.785%
2005-08-09	0.2500	0.280000	0.1600	0.1600	-33.333%	2,299,615	+9,193.750%
2005-08-08	0.4400	0.450000	0.2000	0.2400	-42.857%	1,745,327	+6,095.833%
2005-08-05	0.4700	0.470000	0.4100	0.4200	-6.667%	251,444	+3,440.476%
2005-08-04	0.4700	0.470000	0.4300	0.4500	+4.651%	100,430	+3,204.444%
2005-08-03	0.4800	0.540000	0.4300	0.4300	0.000%	590,541	+3,358.140%
2005-08-02	0.4601	0.460100	0.4300	0.4300	-6.522%	112,830	+3,358.140%
2005-08-01	0.4700	0.500000	0.4600	0.4600	-2.128%	129,854	+3,132.609%
2005-07-29	0.4800	0.510000	0.4700	0.4700	-2.083%	108,912	+3,063.830%
2005-07-28	0.5500	0.550000	0.4800	0.4800	-11.111%	165,968	+2,997.917%
2005-07-27	0.5300	0.580000	0.5300	0.5400	+1.887%	179,557	+2,653.704%
2005-07-26	0.5700	0.570000	0.4700	0.5300	+10.417%	345,027	+2,705.660%
2005-07-25	0.5500	0.552000	0.4100	0.4800	-12.727%	712,275	+2,997.917%
2005-07-22	0.5700	0.590000	0.5500	0.5500	-5.156%	178,409	+2,603.636%
2005-07-21	0.5800	0.590000	0.5600	0.5799	+1.737%	151,323	+2,464.235%
2005-07-20	0.6000	0.600000	0.5500	0.5700	0.000%	516,785	+2,508.772%
2005-07-19	0.7500	0.750000	0.5400	0.5700	-54.032%	3,113,621	+2,508.772%
2005-07-18	1.2400	1.250000	1.1800	1.2400	+0.813%	271,503	+1,099.194%
2005-07-15	1.4600	1.460000	1.1600	1.2300	-11.511%	1,152,415	+1,108.943%
2005-07-14	1.3700	1.420000	1.3410	1.3900	0.000%	296,053	+969.784%
2005-07-13	1.4200	1.500000	1.3600	1.3900	-3.472%	173,941	+969.784%
2005-07-12	1.6000	1.600000	1.4000	1.4400	-4.000%	57,419	+932.639%
2005-07-11	1.5000	1.580000	1.4601	1.5000	+0.671%	70,973	+891.333%
2005-07-08	1.4600	1.500000	1.4000	1.4900	+4.930%	84,754	+897.987%
2005-07-07	1.4000	1.500000	1.3700	1.4200	-2.740%	155,452	+947.183%
2005-07-06	1.4700	1.480000	1.4000	1.4600	+2.817%	127,150	+918.493%
2005-07-05	1.3300	1.470000	1.3300	1.4200	+5.185%	58,533	+947.183%
2005-07-01	1.4500	1.450000	1.3400	1.3500	0.000%	26,786	+1,001.481%
2005-06-30	1.3900	1.520000	1.3500	1.3500	0.000%	109,620	+1,001.481%
2005-06-29	1.4400	1.450000	1.3200	1.3500	-4.930%	114,508	+1,001.481%
2005-06-28	1.3700	1.500000	1.3700	1.4200	+5.185%	65,271	+947.183%
2005-06-27	1.4001	1.450000	1.3500	1.3500	-2.174%	75,310	+1,001.481%
2005-06-24	1.5200	1.600000	1.3800	1.3800	-13.208%	891,208	+977.536%
2005-06-23	1.6700	1.850000	1.5000	1.5900	+8.163%	108,474	+835.220%
2005-06-22	1.4200	1.490000	1.3300	1.4700	+12.214%	192,056	+911.565%
2005-06-21	1.4200	1.440000	1.2800	1.3100	-9.028%	115,613	+1,035.115%
2005-06-20	1.5000	1.510000	1.4300	1.4400	-6.494%	76,389	+932.639%
2005-06-17	1.7200	1.800000	1.5000	1.5400	-3.750%	112,569	+865.584%
2005-06-16	1.5000	1.650000	1.5000	1.6000	+3.226%	89,331	+829.375%
2005-06-15	1.7000	1.700000	1.4900	1.5500	-7.186%	104,407	+859.355%
2005-06-14	1.7000	1.740000	1.5900	1.6700	-1.765%	48,562	+790.419%
2005-06-13	1.7800	1.830000	1.6700	1.7000	-8.602%	80,398	+774.706%
2005-06-10	1.8500	1.900000	1.8260	1.8600	+0.541%	56,399	+699.462%
2005-06-09	1.9200	1.928000	1.7500	1.8500	-5.612%	79,761	+703.784%
2005-06-08	2.0000	2.090000	1.9200	1.9600	0.000%	71,436	+658.673%
2005-06-07	2.0000	2.000000	1.8900	1.9600	-3.922%	308,936	+658.673%
2005-06-06	2.3900	2.390000	1.9701	2.0400	-9.735%	176,912	+628.922%
2005-06-03	2.2300	2.490000	2.1600	2.2600	-0.877%	102,538	+557.965%
2005-06-02	2.4500	2.500000	2.0600	2.2800	+1.786%	340,481	+552.193%
2005-06-01	1.7200	2.260000	1.7000	2.2400	+30.233%	473,957	+563.839%
2005-05-31	1.6200	1.780000	1.5400	1.7200	+15.436%	368,334	+764.535%
2005-05-27	1.6300	1.810000	1.4900	1.4900	-3.871%	169,219	+897.987%
2005-05-26	1.5500	1.610000	1.4700	1.5500	+1.307%	95,429	+859.355%
2005-05-25	1.6800	1.680000	1.5100	1.5300	-3.165%	145,005	+871.895%
2005-05-24	1.4300	1.580000	1.3300	1.5800	+23.438%	116,256	+841.139%
2005-05-23	1.2500	1.350000	1.1700	1.2800	+3.226%	51,409	+1,061.719%
2005-05-20	1.2500	1.280000	1.1400	1.2400	0.000%	142,321	+1,099.194%
2005-05-19	1.3400	1.400000	1.2000	1.2400	-7.463%	1,755,895	+1,099.194%
2005-05-18	1.3400	1.390000	1.2700	1.3400	+5.512%	22,231	+1,009.701%
2005-05-17	1.2900	1.366000	1.2700	1.2700	+1.600%	44,563	+1,070.866%
2005-05-16	1.3200	1.390000	1.2300	1.2500	-5.303%	31,432	+1,089.600%
2005-05-13	1.3500	1.480000	1.3200	1.3200	-2.941%	103,579	+1,026.515%
2005-05-12	1.6100	1.670000	1.2800	1.3600	-11.688%	295,284	+993.382%
2005-05-11	1.4600	1.600000	1.3880	1.5400	+6.207%	46,363	+865.584%
2005-05-10	1.7100	1.750000	1.2600	1.4500	-17.143%	566,402	+925.517%
2005-05-09	1.9100	1.910000	1.7200	1.7500	-7.895%	497,046	+749.714%
2005-05-06	2.2000	2.200000	1.8700	1.9000	+2.151%	54,525	+682.632%
2005-05-05	1.9700	1.970000	1.7600	1.8600	-1.064%	85,095	+699.462%
2005-05-04	2.0000	2.000000	1.8200	1.8800	-5.528%	67,306	+690.957%
2005-05-03	2.1300	2.130000	1.9100	1.9900	+3.109%	25,887	+647.236%
2005-05-02	1.8900	2.000000	1.8700	1.9300	+3.763%	42,521	+670.466%
2005-04-29	1.8700	1.892000	1.8300	1.8600	0.000%	61,742	+699.462%
2005-04-28	1.8600	2.050000	1.8500	1.8600	-2.105%	105,777	+699.462%
2005-04-27	1.9700	2.000000	1.8500	1.9000	-5.000%	92,218	+682.632%
2005-04-26	2.1300	2.250000	2.0000	2.0000	-7.407%	102,185	+643.500%
2005-04-25	2.1800	2.250000	2.1500	2.1600	-1.370%	116,322	+588.426%
2005-04-22	2.3000	2.300000	2.1000	2.1900	-6.009%	69,373	+578.995%
2005-04-21	2.3400	2.350000	2.2200	2.3300	+1.747%	22,569	+538.197%
2005-04-20	2.3300	2.430000	2.2900	2.2900	-2.966%	35,764	+549.345%
2005-04-19	2.2700	2.440000	2.2700	2.3600	+3.057%	112,192	+530.085%
2005-04-18	2.2300	2.300000	2.2000	2.2900	+4.091%	17,043	+549.345%
2005-04-15	2.2800	2.280000	2.1360	2.2000	-3.930%	99,954	+575.909%
2005-04-14	2.4600	2.460000	2.2800	2.2900	-6.148%	34,412	+549.345%
2005-04-13	2.5200	2.570000	2.4100	2.4400	-3.937%	75,819	+509.426%
2005-04-12	2.4100	2.570000	2.4100	2.5400	+3.673%	54,493	+485.433%
2005-04-11	2.4500	2.520000	2.4000	2.4500	+2.941%	81,230	+506.939%
2005-04-08	2.4700	2.610000	2.3200	2.3800	-1.653%	50,001	+524.790%
2005-04-07	2.3300	2.450000	2.3000	2.4200	+2.979%	35,943	+514.463%
2005-04-06	2.3000	2.500000	2.3000	2.3500	-3.292%	75,533	+532.766%
2005-04-05	2.4300	2.840000	2.3400	2.4300	-2.410%	96,526	+511.934%
2005-04-04	2.4800	2.700000	2.2400	2.4900	+9.211%	263,578	+497.189%
2005-04-01	2.4700	2.470000	2.2500	2.2800	+1.786%	102,917	+552.193%
2005-03-31	1.9800	2.700000	1.9600	2.2400	+14.286%	1,103,887	+563.839%
2005-03-30	1.9100	2.050000	1.8300	1.9600	+1.554%	145,193	+658.673%
2005-03-29	1.9400	2.080000	1.9300	1.9300	+0.521%	38,137	+670.466%
2005-03-28	1.9400	2.060000	1.9200	1.9200	-2.041%	62,290	+674.479%
2005-03-24	1.9500	2.000000	1.9100	1.9600	-1.010%	53,543	+658.673%
2005-03-23	1.9600	2.340000	1.9400	1.9800	+3.665%	88,392	+651.010%
2005-03-22	2.1000	2.130000	1.9100	1.9100	-9.048%	210,028	+678.534%
2005-03-21	2.4800	2.480000	2.0600	2.1000	-9.483%	143,700	+608.095%
2005-03-18	2.5400	2.540000	2.3200	2.3200	-7.200%	118,633	+540.948%
2005-03-17	2.6500	2.650000	2.4600	2.5000	-6.015%	83,737	+494.800%
2005-03-16	2.8000	2.800000	2.5000	2.6600	-5.674%	102,871	+459.023%
2005-03-15	2.8000	2.990000	2.7600	2.8200	-0.353%	112,060	+427.305%
2005-03-14	3.7500	3.970000	2.7700	2.8300	-29.602%	731,092	+425.442%
2005-03-11	4.4600	4.460000	3.9460	4.0200	-11.648%	300,778	+269.900%
2005-03-10	4.4500	4.550000	3.9300	4.5500	+2.941%	218,401	+226.813%
2005-03-09	4.1900	4.590000	4.1900	4.4200	+2.791%	19,305	+236.425%
2005-03-08	4.5300	4.640000	4.2700	4.3000	-4.444%	23,624	+245.814%
2005-03-07	4.4500	4.520000	4.2700	4.5000	+0.446%	23,020	+230.444%
2005-03-04	4.7100	4.980000	4.1100	4.4800	-2.609%	70,251	+231.920%
2005-03-03	4.7000	4.798000	4.5100	4.6000	-2.748%	35,661	+223.261%
2005-03-02	4.6500	5.100000	4.4600	4.7300	-0.839%	63,535	+214.376%
2005-03-01	4.9800	4.980000	4.5000	4.7700	+2.361%	43,072	+211.740%
2005-02-28	4.8060	4.830000	4.6600	4.6600	-1.688%	10,390	+219.099%
2005-02-25	4.7700	4.850000	4.4600	4.7400	-3.067%	9,504	+213.713%
2005-02-24	4.6400	4.900000	4.2600	4.8900	+7.947%	33,366	+204.090%
2005-02-23	4.8200	4.820000	4.5300	4.5300	+0.443%	13,527	+228.256%
2005-02-22	4.3400	4.620000	4.3400	4.5100	+1.121%	24,600	+229.712%
2005-02-18	4.3100	4.579000	4.2800	4.4600	+5.437%	11,745	+233.408%
2005-02-17	4.1800	4.370000	4.1800	4.2300	-1.399%	35,257	+251.537%
2005-02-16	4.2000	4.540000	4.2000	4.2900	0.000%	44,981	+246.620%
2005-02-15	4.0300	4.810000	3.9700	4.2900	+5.926%	97,057	+246.620%
2005-02-14	4.0000	4.050000	3.8700	4.0500	+2.532%	97,868	+267.160%
2005-02-11	3.8100	3.990000	3.7200	3.9500	0.000%	151,283	+276.456%
2005-02-10	4.3000	4.300000	3.9000	3.9500	-7.059%	79,687	+276.456%
2005-02-09	4.3000	4.360000	4.2500	4.2500	-0.932%	111,919	+249.882%
2005-02-08	4.6000	4.600000	4.2500	4.2900	-0.694%	118,256	+246.620%
2005-02-07	4.5000	4.500000	4.2500	4.3200	-5.055%	237,422	+244.213%
2005-02-04	4.2800	4.700000	4.2800	4.5500	+6.808%	115,325	+226.813%
2005-02-03	5.0000	5.100000	4.2600	4.2600	-15.810%	64,310	+249.061%
2005-02-02	5.1900	5.200000	5.0100	5.0600	-3.619%	43,391	+193.874%
2005-02-01	5.8500	5.930000	5.1000	5.2500	-11.765%	67,318	+183.238%
2005-01-31	6.5000	6.500000	5.9200	5.9500	-5.705%	64,993	+149.916%
2005-01-28	6.2800	6.390000	6.1900	6.3100	-1.406%	71,387	+135.658%
2005-01-27	6.4300	6.580000	6.1900	6.4000	-2.883%	39,560	+132.344%
2005-01-26	6.5800	6.590000	6.4000	6.5900	+2.969%	14,325	+125.645%

.dark-mode .YDKVjH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YDKVjH{ color: #333333; background-color: white; border: 2px solid #333333; }AGCCAgencia Comercial Spirits Ltd Class Astock NASDAQ

AGCC
Agencia Comercial Spirits Ltd Class A
stock NASDAQ