Dark

AGIL
AgileThought, Inc. Class A Common Stock
stock NASDAQ

Inactive

Nov 22, 2023

0.1970USD+137.349%(+0.1140)216,685,388

Pre-market

0.00USD-100.000%(-0.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-22	0.149450	0.270000	0.149400	0.197000	+137.349%	216,685,388	0.000%
2023-11-21	0.074800	0.085000	0.069100	0.083000	+4.010%	18,034,351	+137.349%
2023-11-20	0.078600	0.082400	0.077000	0.079800	-1.481%	1,124,003	+146.867%
2023-11-17	0.077700	0.083300	0.070700	0.081000	-1.220%	1,382,492	+143.210%
2023-11-16	0.089300	0.089300	0.077400	0.082000	-4.983%	797,760	+140.244%
2023-11-15	0.084700	0.087000	0.078300	0.086300	+4.101%	13,359,972	+128.273%
2023-11-14	0.064900	0.086500	0.064900	0.082900	-1.074%	469,860	+137.636%
2023-11-13	0.078000	0.086000	0.077000	0.083800	-2.784%	535,447	+135.084%
2023-11-10	0.090000	0.090000	0.080200	0.086200	+7.885%	557,419	+128.538%
2023-11-09	0.103700	0.103700	0.076200	0.079900	-17.714%	1,328,685	+146.558%
2023-11-08	0.107500	0.109800	0.094300	0.097100	-11.727%	492,254	+102.884%
2023-11-07	0.111900	0.111900	0.103100	0.110000	+3.578%	303,066	+79.091%
2023-11-06	0.118000	0.119300	0.103200	0.106200	-11.721%	702,350	+85.499%
2023-11-03	0.110000	0.126600	0.103581	0.120300	+10.367%	1,241,540	+63.757%
2023-11-02	0.110000	0.110000	0.100100	0.109000	+5.825%	334,474	+80.734%
2023-11-01	0.103000	0.107000	0.095600	0.103000	+3.831%	441,206	+91.262%
2023-10-31	0.107100	0.107100	0.093001	0.099200	-9.818%	900,181	+98.589%
2023-10-30	0.137500	0.137500	0.103400	0.110000	-13.522%	1,213,808	+79.091%
2023-10-27	0.132700	0.137000	0.125000	0.127200	-6.608%	883,119	+54.874%
2023-10-26	0.131600	0.138400	0.131600	0.136200	+1.490%	339,457	+44.640%
2023-10-25	0.134900	0.135600	0.125000	0.134200	-2.044%	345,746	+46.796%
2023-10-24	0.136800	0.137000	0.127000	0.137000	+1.406%	816,291	+43.796%
2023-10-23	0.139800	0.139800	0.131000	0.135100	-3.500%	511,731	+45.818%
2023-10-20	0.145800	0.152999	0.138500	0.140000	-7.895%	692,533	+40.714%
2023-10-19	0.143000	0.152600	0.143000	0.152000	-1.809%	794,632	+29.605%
2023-10-18	0.154200	0.163000	0.145000	0.154800	-2.642%	1,448,903	+27.261%
2023-10-17	0.153000	0.159550	0.148000	0.159000	+0.633%	2,182,337	+23.899%
2023-10-16	0.158000	0.170000	0.151100	0.158000	+0.637%	1,447,912	+24.684%
2023-10-13	0.157600	0.160000	0.148600	0.157000	-5.988%	1,142,243	+25.478%
2023-10-12	0.152000	0.168000	0.150000	0.167000	-8.242%	3,310,547	+17.964%
2023-10-11	0.190000	0.199800	0.158700	0.182000	+27.184%	20,405,681	+8.242%
2023-10-10	0.141400	0.150000	0.141000	0.143100	-1.446%	8,976,456	+37.666%
2023-10-09	0.144000	0.160000	0.140000	0.145200	-3.841%	1,075,500	+35.675%
2023-10-06	0.145000	0.156400	0.141100	0.151000	+5.080%	1,941,390	+30.464%
2023-10-05	0.147700	0.150000	0.132200	0.143700	-5.647%	1,914,397	+37.091%
2023-10-04	0.155000	0.159900	0.147000	0.152300	-10.412%	2,163,105	+29.350%
2023-10-03	0.196500	0.196500	0.153300	0.170000	+6.250%	21,295,888	+15.882%
2023-10-02	0.147100	0.164900	0.142100	0.160000	+9.208%	17,857,086	+23.125%
2023-09-29	0.145000	0.165000	0.130000	0.146509	+6.166%	2,045,154	+34.463%
2023-09-28	0.142100	0.144350	0.126100	0.138000	-5.479%	1,024,596	+42.754%
2023-09-27	0.143600	0.148000	0.135000	0.146000	-4.199%	810,180	+34.932%
2023-09-26	0.144800	0.156900	0.131000	0.152400	+3.533%	2,711,437	+29.265%
2023-09-25	0.157700	0.159900	0.136300	0.147200	-6.835%	1,152,923	+33.832%
2023-09-22	0.182000	0.194800	0.150000	0.158000	-11.830%	3,923,866	+24.684%
2023-09-21	0.153000	0.179900	0.135200	0.179200	+15.538%	5,116,242	+9.933%
2023-09-20	0.150000	0.185500	0.145200	0.155100	-7.788%	4,440,671	+27.015%
2023-09-19	0.141700	0.172500	0.132700	0.168200	+14.422%	7,199,683	+17.122%
2023-09-18	0.141300	0.199400	0.140800	0.147000	+3.887%	9,375,117	+34.014%
2023-09-15	0.142700	0.145999	0.132100	0.141500	-2.949%	783,042	+39.223%
2023-09-14	0.147800	0.155400	0.136000	0.145800	-2.148%	1,236,776	+35.117%
2023-09-13	0.141300	0.149300	0.129000	0.149000	+7.040%	2,296,819	+32.215%
2023-09-12	0.168900	0.170000	0.132300	0.139200	+11.182%	13,610,107	+41.523%
2023-09-11	0.134200	0.140000	0.122000	0.125200	-12.813%	1,621,764	+57.348%
2023-09-08	0.139800	0.147200	0.130000	0.143600	+2.718%	1,051,611	+37.187%
2023-09-07	0.147000	0.147400	0.132100	0.139800	-8.026%	1,082,750	+40.916%
2023-09-06	0.160000	0.165000	0.138800	0.152000	-6.748%	2,269,798	+29.605%
2023-09-05	0.199200	0.199300	0.160000	0.163000	-16.410%	2,860,219	+20.859%
2023-09-01	0.200000	0.216000	0.185000	0.195000	-7.889%	1,410,141	+1.026%
2023-08-31	0.210000	0.229200	0.200000	0.211700	-25.379%	6,265,110	-6.944%
2023-08-30	0.285100	0.315000	0.241000	0.283700	+83.032%	85,741,593	-30.560%
2023-08-29	0.154500	0.185000	0.154500	0.155000	-17.024%	2,390,738	+27.097%
2023-08-28	0.180000	0.249000	0.160300	0.186800	-28.154%	11,886,607	+5.460%
2023-08-25	0.296600	0.296600	0.222500	0.260000	-11.864%	861,631	-24.231%
2023-08-24	0.300300	0.305000	0.252500	0.295000	-13.869%	3,109,823	-33.220%
2023-08-23	0.250000	0.508000	0.225500	0.342500	+61.176%	82,565,480	-42.482%
2023-08-22	0.281000	0.298200	0.200300	0.212500	-30.782%	1,593,844	-7.294%
2023-08-21	0.538000	0.575100	0.282000	0.307000	-49.672%	1,651,319	-35.831%
2023-08-18	0.562200	0.610000	0.506200	0.610000	+5.245%	139,096	-67.705%
2023-08-17	0.575000	0.580000	0.500000	0.579600	+3.518%	98,413	-66.011%
2023-08-16	0.554500	0.599000	0.535200	0.559900	-0.018%	21,412	-64.815%
2023-08-15	0.589900	0.589900	0.522400	0.560000	+3.512%	85,659	-64.821%
2023-08-14	0.512900	0.585000	0.500000	0.541000	-24.893%	273,560	-63.586%
2023-08-11	0.690000	0.736000	0.690000	0.720301	+2.900%	7,935	-72.650%
2023-08-10	0.725000	0.766500	0.690100	0.700000	-3.448%	26,867	-71.857%
2023-08-09	0.710000	0.745000	0.700000	0.725000	-2.053%	43,282	-72.828%
2023-08-08	0.752200	0.773800	0.711000	0.740200	-4.613%	29,702	-73.386%
2023-08-07	0.815000	0.819900	0.773751	0.776000	-3.012%	30,228	-74.613%
2023-08-04	0.825000	0.840000	0.775501	0.800100	-3.136%	15,516	-75.378%
2023-08-03	0.850000	0.850000	0.770000	0.826000	-2.560%	10,692	-76.150%
2023-08-02	0.829900	0.850000	0.751000	0.847700	+2.145%	58,185	-76.761%
2023-08-01	0.870000	0.870000	0.762000	0.829899	-2.480%	52,681	-76.262%
2023-07-31	0.878000	0.913200	0.831800	0.851000	-4.382%	69,572	-76.851%
2023-07-28	0.870000	0.907151	0.831800	0.890000	+2.299%	67,344	-77.865%
2023-07-27	0.950000	1.010000	0.840000	0.870000	-13.861%	91,653	-77.356%
2023-07-26	1.040000	1.090000	0.921100	1.010000	+2.020%	157,676	-80.495%
2023-07-25	1.030000	1.480000	0.800000	0.990000	-3.883%	2,658,366	-80.101%
2023-07-24	0.759900	1.080000	0.715049	1.030000	+46.933%	529,605	-80.874%
2023-07-21	0.709900	0.730200	0.670300	0.701000	-0.989%	95,246	-71.897%
2023-07-20	0.694900	0.726900	0.690000	0.708000	-4.298%	72,176	-72.175%
2023-07-19	0.681000	0.744600	0.670000	0.739799	+7.529%	42,110	-73.371%
2023-07-18	0.837000	0.850850	0.682300	0.688000	-16.250%	611,802	-71.366%
2023-07-17	0.846000	0.889500	0.790000	0.821492	+2.049%	124,691	-76.019%
2023-07-14	0.840000	0.879500	0.689900	0.805000	-3.593%	82,464	-75.528%
2023-07-13	0.829900	0.850000	0.829900	0.835000	+0.615%	25,299	-76.407%
2023-07-12	0.802250	0.873200	0.802250	0.829900	+1.828%	45,110	-76.262%
2023-07-11	0.828450	0.830175	0.790000	0.815000	+4.487%	32,517	-75.828%
2023-07-10	0.825000	0.825000	0.780000	0.780000	-2.280%	69,326	-74.744%
2023-07-07	0.800000	0.824999	0.779601	0.798200	+6.427%	48,335	-75.319%
2023-07-06	0.825000	0.825000	0.742900	0.750000	-7.556%	89,917	-73.733%
2023-07-05	0.808100	0.825000	0.808100	0.811300	+6.080%	231,803	-75.718%
2023-07-03	0.820000	0.820000	0.760000	0.764800	+1.973%	10,449	-74.242%
2023-06-30	0.795000	0.795000	0.720000	0.750000	0.000%	36,953	-73.733%
2023-06-29	0.731500	0.753000	0.731500	0.750000	+3.878%	118,001	-73.733%
2023-06-28	0.717800	0.751900	0.700000	0.722000	-2.432%	543,510	-72.715%
2023-06-27	0.770000	0.806250	0.730000	0.740000	-1.333%	102,398	-73.378%
2023-06-26	0.700000	0.770000	0.700000	0.750000	+7.143%	20,810	-73.733%
2023-06-23	0.730000	0.730000	0.680000	0.700000	+2.941%	51,869	-71.857%
2023-06-22	0.749500	0.810000	0.675000	0.680000	-8.245%	222,874	-71.029%
2023-06-21	0.780000	0.820000	0.730100	0.741100	-3.061%	234,768	-73.418%
2023-06-20	0.800000	0.820000	0.730000	0.764500	+4.726%	230,747	-74.232%
2023-06-16	0.772200	0.815700	0.720100	0.730000	-5.465%	64,443	-73.014%
2023-06-15	0.840000	0.850000	0.772200	0.772200	-4.253%	45,379	-74.488%
2023-06-14	0.845000	0.845000	0.806500	0.806500	-4.579%	81,617	-75.573%
2023-06-13	0.866800	0.890000	0.820000	0.845200	+0.118%	187,713	-76.692%
2023-06-12	0.800000	0.869899	0.800000	0.844200	+5.631%	161,558	-76.664%
2023-06-09	0.800000	0.800000	0.780000	0.799200	+1.280%	28,423	-75.350%
2023-06-08	0.810000	0.820000	0.789100	0.789100	-1.957%	47,611	-75.035%
2023-06-07	0.810000	0.819700	0.790000	0.804850	-0.006%	26,098	-75.523%
2023-06-06	0.800000	0.804900	0.760100	0.804900	+5.908%	59,379	-75.525%
2023-06-05	0.775100	0.799999	0.733500	0.760000	+2.953%	65,656	-74.079%
2023-06-02	0.751342	0.751342	0.729000	0.738200	-1.573%	62,409	-73.313%
2023-06-01	0.787500	0.810000	0.750000	0.750000	0.000%	95,141	-73.733%
2023-05-31	0.763501	0.777750	0.750000	0.750000	+1.736%	7,484	-73.733%
2023-05-30	0.720000	0.752400	0.720000	0.737200	+0.027%	25,368	-73.277%
2023-05-26	0.788900	0.788900	0.720101	0.737000	+8.382%	102,614	-73.270%
2023-05-25	0.859800	0.859800	0.680000	0.680000	-13.924%	68,908	-71.029%
2023-05-24	0.800000	0.869500	0.790000	0.790000	-1.250%	13,202	-75.063%
2023-05-23	0.860000	0.883250	0.800000	0.800000	-5.325%	75,054	-75.375%
2023-05-22	0.876700	0.888100	0.817500	0.845000	+1.807%	60,393	-76.686%
2023-05-19	0.780000	0.850500	0.780000	0.830000	+4.930%	42,006	-76.265%
2023-05-18	0.850000	0.851400	0.790000	0.791000	-6.930%	68,655	-75.095%
2023-05-17	0.919200	0.950000	0.840000	0.849900	-8.019%	63,151	-76.821%
2023-05-16	0.982300	0.982300	0.920000	0.924000	-5.714%	47,661	-78.680%
2023-05-15	0.990000	1.010000	0.920100	0.980000	-1.010%	62,503	-79.898%
2023-05-12	1.530000	1.543300	0.990000	0.990000	-35.714%	280,751	-80.101%
2023-05-11	1.450000	1.550000	1.405000	1.540000	+8.451%	114,985	-87.208%
2023-05-10	1.370000	1.420000	1.360000	1.420000	0.000%	34,522	-86.127%
2023-05-09	1.380000	1.500000	1.330000	1.420000	+2.899%	53,567	-86.127%
2023-05-08	1.470000	1.480000	1.360000	1.380000	+1.471%	33,455	-85.725%
2023-05-05	1.350000	1.380000	1.320000	1.360000	+4.615%	13,141	-85.515%
2023-05-04	1.440000	1.460000	1.270000	1.300000	-10.345%	63,236	-84.846%
2023-05-03	1.510000	1.600000	1.410000	1.450000	-5.844%	62,069	-86.414%
2023-05-02	1.550000	1.560000	1.410000	1.540000	-0.645%	74,803	-87.208%
2023-05-01	1.500000	1.619900	1.480000	1.550000	0.000%	52,074	-87.290%
2023-04-28	1.530000	1.640000	1.500000	1.550000	-0.641%	62,273	-87.290%
2023-04-27	1.550000	1.650000	1.500000	1.560000	+0.645%	53,612	-87.372%
2023-04-26	1.480000	1.619900	1.410000	1.550000	+10.714%	164,395	-87.290%
2023-04-25	1.590000	1.600000	1.360000	1.400000	-11.950%	88,153	-85.929%
2023-04-24	1.550000	1.793400	1.550000	1.590000	-3.049%	72,597	-87.610%
2023-04-21	1.770000	1.840000	1.550000	1.640000	-7.865%	175,936	-87.988%
2023-04-20	1.810000	1.930000	1.760000	1.780000	-1.657%	72,410	-88.933%
2023-04-19	1.830000	2.030000	1.800000	1.810000	+0.556%	80,353	-89.116%
2023-04-18	2.000000	2.038400	1.800000	1.800000	-8.163%	98,086	-89.056%
2023-04-17	2.110000	2.300000	1.950000	1.960000	-7.329%	105,033	-89.949%
2023-04-14	2.270000	2.346900	2.110000	2.115000	-3.864%	83,976	-90.686%
2023-04-13	2.690000	2.690000	2.190000	2.200000	-15.058%	118,808	-91.045%
2023-04-12	2.960000	3.055000	2.580000	2.590000	-12.203%	51,306	-92.394%
2023-04-11	3.160000	3.200000	2.950000	2.950000	-8.100%	182,083	-93.322%
2023-04-10	3.150000	3.350000	3.137900	3.210000	-4.179%	94,376	-93.863%
2023-04-06	3.300000	3.399900	3.180100	3.350000	+7.372%	33,389	-94.119%
2023-04-05	3.100000	3.237400	2.900000	3.120000	+4.698%	104,087	-93.686%
2023-04-04	3.060000	3.150000	2.980000	2.980000	-4.180%	29,362	-93.389%
2023-04-03	3.100000	3.300000	3.060000	3.110000	-1.270%	43,061	-93.666%
2023-03-31	3.230000	3.230000	3.150000	3.150000	0.000%	28,147	-93.746%
2023-03-30	3.200000	3.220000	3.100000	3.150000	-1.254%	14,340	-93.746%
2023-03-29	3.290000	3.545000	3.095000	3.190000	-0.313%	19,112	-93.824%
2023-03-28	3.250000	3.390000	3.120000	3.200000	0.000%	64,694	-93.844%
2023-03-27	3.640000	3.655000	3.170000	3.200000	-4.192%	49,356	-93.844%
2023-03-24	3.260000	3.600000	2.965000	3.340000	+3.406%	74,663	-94.102%
2023-03-23	3.400000	3.450000	3.160000	3.230000	-3.869%	65,090	-93.901%
2023-03-22	3.450000	3.770000	3.330000	3.360000	-4.000%	98,900	-94.137%
2023-03-21	3.710000	3.785000	3.485000	3.500000	-6.417%	59,562	-94.371%
2023-03-20	4.000000	4.000000	3.720000	3.740000	-5.076%	42,988	-94.733%
2023-03-17	3.845000	3.940000	3.700000	3.940000	+2.073%	29,510	-95.000%
2023-03-16	3.890000	3.950000	3.760000	3.860000	-1.026%	21,721	-94.896%
2023-03-15	4.042200	4.042200	3.890000	3.900000	-3.704%	29,306	-94.949%
2023-03-14	4.080000	4.230000	4.050000	4.050000	-4.706%	53,364	-95.136%
2023-03-13	4.090000	4.250000	4.090000	4.250000	+0.473%	16,297	-95.365%
2023-03-10	4.095000	4.250000	4.080000	4.230000	+2.174%	37,526	-95.343%
2023-03-09	4.215000	4.240000	4.080000	4.140000	-0.481%	37,385	-95.242%
2023-03-08	4.240000	4.250000	4.150000	4.160000	-1.887%	32,824	-95.264%
2023-03-07	4.260000	4.310000	4.160000	4.240000	-1.395%	11,474	-95.354%
2023-03-06	4.300000	4.395000	4.180000	4.300000	-2.273%	24,896	-95.419%
2023-03-03	4.370000	4.400000	4.293800	4.400000	+2.804%	13,030	-95.523%
2023-03-02	4.290900	4.460000	4.186800	4.280000	+1.663%	11,840	-95.397%
2023-03-01	4.171700	4.375000	4.171700	4.210000	-2.093%	20,076	-95.321%
2023-02-28	4.220000	4.300000	4.190000	4.300000	0.000%	21,461	-95.419%
2023-02-27	4.200000	4.300000	4.200000	4.300000	+2.871%	12,198	-95.419%
2023-02-24	4.220000	4.270000	4.180000	4.180000	-2.336%	4,580	-95.287%
2023-02-23	4.200000	4.290000	4.128300	4.280000	+2.148%	6,832	-95.397%
2023-02-22	4.250000	4.450000	4.180000	4.190000	+0.239%	60,225	-95.298%
2023-02-21	4.145000	4.310000	4.110000	4.180000	-0.476%	55,428	-95.287%
2023-02-17	4.200000	4.230000	4.110000	4.200000	-1.176%	8,600	-95.310%
2023-02-16	4.300000	4.410000	4.220000	4.250000	-0.468%	30,417	-95.365%
2023-02-15	4.300000	4.420000	4.090000	4.270000	-4.045%	15,942	-95.386%
2023-02-14	4.480000	4.480000	4.390000	4.450000	-1.111%	4,117	-95.573%
2023-02-13	4.300000	4.500000	4.300000	4.500000	+2.740%	11,519	-95.622%
2023-02-10	4.410000	4.500000	4.270000	4.380000	-2.667%	12,709	-95.502%
2023-02-09	4.500000	4.510000	4.410000	4.500000	+0.223%	16,358	-95.622%
2023-02-08	4.590000	4.590000	4.402400	4.490000	-0.222%	16,110	-95.612%
2023-02-07	4.400000	4.512500	4.400000	4.500000	0.000%	51,721	-95.622%
2023-02-06	4.490000	4.530000	4.450000	4.500000	+0.223%	18,311	-95.622%
2023-02-03	4.430000	4.585000	4.430000	4.490000	-0.443%	31,344	-95.612%
2023-02-02	4.600000	4.680000	4.460100	4.510000	+0.445%	49,847	-95.632%
2023-02-01	4.320000	4.590000	4.320000	4.490000	+4.176%	89,113	-95.612%
2023-01-31	4.190000	4.470000	4.190000	4.310000	+3.606%	64,680	-95.429%
2023-01-30	4.200000	4.200000	4.160000	4.160000	-0.952%	13,392	-95.264%
2023-01-27	4.180000	4.200000	4.160100	4.200000	+0.962%	17,316	-95.310%
2023-01-26	4.026300	4.200000	4.026300	4.160000	-0.952%	11,734	-95.264%
2023-01-25	3.990000	4.210000	3.990000	4.200000	0.000%	34,003	-95.310%
2023-01-24	4.030000	4.200000	3.991000	4.200000	+0.239%	6,983	-95.310%
2023-01-23	4.130000	4.200000	4.017400	4.190000	-0.238%	29,230	-95.298%
2023-01-20	4.090100	4.200000	4.090100	4.200000	+0.719%	34,635	-95.310%
2023-01-19	4.050000	4.180000	3.970000	4.170000	+1.214%	8,738	-95.276%
2023-01-18	4.140000	4.200000	4.120000	4.120000	-1.905%	9,836	-95.218%
2023-01-17	4.200000	4.200000	4.050000	4.200000	0.000%	6,132	-95.310%
2023-01-13	4.138400	4.200000	4.050000	4.200000	0.000%	8,114	-95.310%
2023-01-12	4.190000	4.200000	4.130000	4.200000	0.000%	8,431	-95.310%
2023-01-11	3.860000	4.200000	3.860000	4.200000	+3.704%	13,540	-95.310%
2023-01-10	4.055000	4.150000	4.000000	4.050000	-3.571%	13,810	-95.136%
2023-01-09	3.990000	4.200000	3.950000	4.200000	+2.941%	22,128	-95.310%
2023-01-06	4.040000	4.090000	3.940000	4.080000	+0.493%	13,117	-95.172%
2023-01-05	3.957600	4.200000	3.957600	4.060000	-1.217%	11,004	-95.148%
2023-01-04	4.080000	4.200000	4.080000	4.110000	-1.439%	9,800	-95.207%
2023-01-03	4.190000	4.200000	4.170000	4.170000	-0.714%	4,140	-95.276%
2022-12-30	3.940000	4.205000	3.940000	4.200000	0.000%	15,070	-95.310%
2022-12-29	4.080000	4.200000	4.075300	4.200000	0.000%	13,970	-95.310%
2022-12-28	4.199000	4.360000	4.070000	4.200000	-3.670%	17,548	-95.310%
2022-12-27	4.270000	4.450000	4.220000	4.360000	-0.683%	34,067	-95.482%
2022-12-23	4.410000	4.490000	4.150000	4.390000	+7.335%	7,678	-95.513%
2022-12-22	4.150000	4.150000	4.050000	4.090000	-2.850%	4,945	-95.183%
2022-12-21	4.500000	4.500000	4.180000	4.210000	-6.444%	20,163	-95.321%
2022-12-20	3.820000	4.600000	3.820000	4.500000	+13.636%	48,646	-95.622%
2022-12-19	3.915000	3.970000	3.915000	3.960000	+1.020%	15,004	-95.025%
2022-12-16	3.890000	3.985000	3.760000	3.920000	+1.818%	15,640	-94.974%
2022-12-15	3.630000	3.890000	3.440000	3.850000	+10.951%	50,968	-94.883%
2022-12-14	3.690000	3.860000	3.460000	3.470000	-7.219%	82,151	-94.323%
2022-12-13	3.670000	3.910000	3.500000	3.740000	+5.056%	79,347	-94.733%
2022-12-12	3.840000	3.850000	3.490000	3.560000	-6.316%	25,813	-94.466%
2022-12-09	3.540000	3.860000	3.460000	3.800000	+8.571%	36,590	-94.816%
2022-12-08	3.550000	3.920000	3.500000	3.500000	-0.285%	38,056	-94.371%
2022-12-07	3.550000	3.600000	3.470100	3.510000	0.000%	14,822	-94.387%
2022-12-06	3.600000	3.650000	3.400000	3.510000	-1.127%	34,675	-94.387%
2022-12-05	3.670000	3.900000	3.540000	3.550000	-8.031%	23,868	-94.451%
2022-12-02	3.970000	4.060000	3.770000	3.860000	-1.781%	26,212	-94.896%
2022-12-01	4.070000	4.100000	3.860000	3.930000	-2.963%	20,157	-94.987%
2022-11-30	3.950000	4.050000	3.825000	4.050000	+1.759%	38,508	-95.136%
2022-11-29	4.080000	4.155000	3.750000	3.980000	-0.995%	110,790	-95.050%
2022-11-28	4.310000	4.360000	3.955000	4.020000	-2.427%	25,712	-95.100%
2022-11-25	3.990100	4.120000	3.980000	4.120000	+1.728%	15,467	-95.218%
2022-11-23	3.700000	4.080000	3.700000	4.050000	+6.860%	11,779	-95.136%
2022-11-22	3.700000	3.980000	3.650000	3.790000	-2.571%	40,829	-94.802%
2022-11-21	3.738500	3.900000	3.738500	3.890000	+3.183%	4,742	-94.936%
2022-11-18	3.940000	3.940000	3.730000	3.770000	-5.514%	24,134	-94.775%
2022-11-17	4.170000	4.180000	3.990000	3.990000	-4.545%	1,709	-95.063%
2022-11-16	4.120100	4.200100	4.080400	4.180000	-2.791%	19,602	-95.287%
2022-11-15	4.215000	4.300000	4.142800	4.300000	+1.176%	4,152	-95.419%
2022-11-14	4.250000	4.400000	4.130100	4.250000	-5.134%	7,353	-95.365%
2022-11-11	4.520000	4.520000	4.070000	4.480000	+2.050%	8,747	-95.603%
2022-11-10	3.977500	4.520000	3.977500	4.390000	+5.276%	3,842	-95.513%
2022-11-09	4.350000	4.417900	4.160000	4.170000	-1.882%	5,988	-95.276%
2022-11-08	4.000000	4.490000	4.000000	4.250000	+5.459%	7,845	-95.365%
2022-11-07	4.050000	4.280000	3.948100	4.030000	-2.421%	17,521	-95.112%
2022-11-04	4.310000	4.310000	4.050000	4.130000	-8.628%	14,571	-95.230%
2022-11-03	4.495000	4.520000	4.430000	4.520000	+2.727%	4,202	-95.642%
2022-11-02	4.550500	4.550500	4.400000	4.400000	-2.222%	51,058	-95.523%
2022-11-01	4.550000	4.550000	4.500000	4.500000	0.000%	3,291	-95.622%
2022-10-31	4.500000	4.550000	4.500000	4.500000	-0.002%	6,054	-95.622%
2022-10-28	4.555000	4.580700	4.500100	4.500100	-2.172%	3,075	-95.622%
2022-10-27	4.440000	4.600000	4.410000	4.600000	+0.437%	8,126	-95.717%
2022-10-26	4.410100	4.600000	4.410100	4.580000	+0.659%	3,283	-95.699%
2022-10-25	4.410100	4.550000	4.410100	4.550000	0.000%	3,715	-95.670%
2022-10-24	4.420000	4.550000	4.416800	4.550000	+0.887%	3,368	-95.670%
2022-10-21	4.500000	4.648500	4.410000	4.510000	-1.957%	7,487	-95.632%
2022-10-20	4.600000	4.600000	4.590000	4.600000	+3.371%	717	-95.717%
2022-10-19	4.500000	4.590000	4.450000	4.450000	-1.111%	15,982	-95.573%
2022-10-18	4.330100	4.600000	4.330100	4.500000	0.000%	21,574	-95.622%
2022-10-17	4.650000	4.650000	4.409400	4.500000	-0.222%	3,723	-95.622%
2022-10-14	4.480000	4.510000	4.365000	4.510000	-0.715%	2,789	-95.632%
2022-10-13	4.520000	4.570000	4.443200	4.542500	+0.721%	9,520	-95.663%
2022-10-12	4.090000	4.600000	4.090000	4.510000	+5.374%	27,171	-95.632%
2022-10-11	4.649900	4.649900	4.270000	4.280000	-6.241%	12,416	-95.397%
2022-10-10	4.490000	4.650000	4.400000	4.564900	+1.442%	11,203	-95.684%
2022-10-07	4.270000	4.800000	4.200000	4.500000	+5.882%	97,973	-95.622%
2022-10-06	4.140000	4.380000	4.130000	4.250000	+5.198%	16,102	-95.365%
2022-10-05	4.000000	4.270000	4.000000	4.040000	+1.000%	12,620	-95.124%
2022-10-04	4.400000	4.400000	4.000000	4.000000	-2.913%	14,350	-95.075%
2022-10-03	4.300000	4.300000	3.867200	4.120000	+5.641%	4,251	-95.218%
2022-09-30	4.080000	4.080000	3.890000	3.900000	+0.257%	5,449	-94.949%
2022-09-29	3.980000	4.150000	3.490000	3.890000	-0.256%	12,475	-94.936%
2022-09-28	4.060000	4.060000	3.770000	3.900000	-2.743%	5,334	-94.949%
2022-09-27	4.070000	4.280000	3.880000	4.010000	-1.474%	3,817	-95.087%
2022-09-26	3.980000	4.070000	3.860000	4.070000	+2.005%	4,900	-95.160%
2022-09-23	4.040000	4.040000	3.850000	3.990000	-1.481%	3,726	-95.063%
2022-09-22	4.040000	4.050000	3.840000	4.050000	+1.759%	9,528	-95.136%
2022-09-21	3.880000	4.050900	3.850000	3.980000	+4.737%	5,580	-95.050%
2022-09-20	3.760000	3.850000	3.750000	3.800000	+1.604%	5,676	-94.816%
2022-09-19	4.400000	4.400000	3.730000	3.740000	-8.333%	37,720	-94.733%
2022-09-16	3.890000	4.080000	3.665000	4.080000	+7.652%	18,596	-95.172%
2022-09-15	3.820000	3.820000	3.780000	3.790000	+2.432%	1,415	-94.802%
2022-09-14	3.730000	3.870000	3.510000	3.700000	-5.612%	40,056	-94.676%
2022-09-13	3.910000	4.080000	3.880000	3.920000	+1.031%	13,802	-94.974%
2022-09-12	4.390000	4.390000	3.720000	3.880000	-3.722%	32,330	-94.923%
2022-09-09	4.050000	4.100000	3.990000	4.030000	+0.750%	4,068	-95.112%
2022-09-08	4.070000	4.195000	3.920000	4.000000	-2.439%	99,133	-95.075%
2022-09-07	4.110000	4.110000	4.010000	4.100000	0.000%	16,056	-95.195%
2022-09-06	4.200000	4.200000	4.070000	4.100000	-2.381%	10,126	-95.195%
2022-09-02	4.180000	4.250000	4.070000	4.200000	+1.942%	16,910	-95.310%
2022-09-01	4.150000	4.288600	4.070000	4.120000	-1.435%	22,737	-95.218%
2022-08-31	4.200000	4.250000	4.180000	4.180000	-2.336%	21,382	-95.287%
2022-08-30	4.220000	4.310000	4.220000	4.280000	0.000%	19,633	-95.397%
2022-08-29	4.330000	4.500000	4.270000	4.280000	-4.464%	36,787	-95.397%
2022-08-26	4.500000	4.530000	4.410000	4.480000	-0.223%	19,595	-95.603%
2022-08-25	4.600000	4.660000	4.370000	4.490000	-2.603%	18,061	-95.612%
2022-08-24	4.415000	4.610000	4.415000	4.610000	-0.432%	1,702	-95.727%
2022-08-23	4.460000	4.663200	4.410000	4.630000	+5.227%	4,145	-95.745%
2022-08-22	4.520000	4.600000	4.400000	4.400000	-6.183%	1,615	-95.523%
2022-08-19	4.690000	4.730000	4.520000	4.690000	+1.735%	3,873	-95.800%
2022-08-18	4.750000	4.750000	4.590000	4.610000	-2.331%	4,792	-95.727%
2022-08-17	4.670000	4.740000	4.670000	4.720000	+2.386%	825	-95.826%
2022-08-16	4.600000	4.690000	4.445000	4.610000	+5.251%	67,799	-95.727%
2022-08-15	4.730000	4.760000	4.380000	4.380000	-7.983%	39,040	-95.502%
2022-08-12	4.723900	4.760000	4.723900	4.760000	+2.148%	2,802	-95.861%
2022-08-11	4.605500	4.756500	4.600000	4.659900	-1.482%	5,355	-95.772%
2022-08-10	4.719200	4.730000	4.719200	4.730000	+1.940%	1,695	-95.835%
2022-08-09	4.760000	4.760000	4.640000	4.640000	-2.316%	5,396	-95.754%
2022-08-08	4.650000	4.760000	4.650000	4.750000	0.000%	9,135	-95.853%
2022-08-05	4.600000	4.760000	4.600000	4.750000	-0.210%	17,771	-95.853%
2022-08-04	4.750000	4.760000	4.740000	4.760000	+1.277%	21,945	-95.861%
2022-08-03	4.730000	4.760000	4.700000	4.700000	+0.427%	19,044	-95.809%
2022-08-02	4.690000	4.738300	4.490000	4.680000	+0.214%	21,328	-95.791%
2022-08-01	4.697700	4.740000	4.580000	4.670000	+4.944%	5,453	-95.782%
2022-07-29	4.350000	4.638000	4.350000	4.450000	+3.488%	14,370	-95.573%
2022-07-28	4.390000	4.450000	4.300000	4.300000	-3.803%	3,307	-95.419%
2022-07-27	4.710000	4.710000	4.470000	4.470000	-3.871%	5,865	-95.593%
2022-07-26	4.600000	4.760000	4.600000	4.650000	+2.198%	8,783	-95.763%
2022-07-25	4.630000	4.650000	4.550000	4.550000	-4.008%	2,030	-95.670%
2022-07-22	4.810000	4.810000	4.661100	4.740000	-0.211%	1,177	-95.844%
2022-07-21	4.770000	4.773500	4.710000	4.750000	+1.279%	1,535	-95.853%
2022-07-20	4.580000	4.839900	4.460000	4.690000	+3.761%	10,346	-95.800%
2022-07-19	4.970000	5.190000	4.520000	4.520000	+0.222%	25,742	-95.642%
2022-07-18	5.000000	5.000000	4.465000	4.510000	-5.053%	25,352	-95.632%
2022-07-15	4.880000	5.200000	4.700000	4.750000	-1.656%	9,477	-95.853%
2022-07-14	4.900000	5.153600	4.720000	4.830000	-3.206%	20,682	-95.921%
2022-07-13	5.250000	5.250000	4.950000	4.990000	-4.771%	181,899	-96.052%
2022-07-12	5.220000	5.240000	5.160000	5.240000	0.000%	2,676	-96.240%
2022-07-11	5.350000	5.350000	5.210000	5.240000	-1.873%	5,042	-96.240%
2022-07-08	5.200000	5.340000	5.195000	5.340000	+1.521%	14,776	-96.311%
2022-07-07	4.930200	5.350000	4.920000	5.260000	+1.741%	32,353	-96.255%
2022-07-06	5.200000	5.310000	5.130000	5.170000	0.000%	11,738	-96.190%
2022-07-05	5.230000	5.440000	5.070000	5.170000	-1.336%	18,860	-96.190%
2022-07-01	5.240000	5.320000	4.900000	5.240000	+1.354%	35,934	-96.240%
2022-06-30	5.100000	5.280000	4.990000	5.170000	-0.577%	5,012	-96.190%
2022-06-29	5.260000	5.300000	5.100000	5.200000	-2.804%	26,921	-96.212%
2022-06-28	5.415000	5.639000	5.200000	5.350000	-0.558%	13,433	-96.318%
2022-06-27	5.500000	5.650000	5.330000	5.380000	-2.182%	27,239	-96.338%
2022-06-24	5.300000	5.500000	5.110000	5.500000	+3.970%	149,644	-96.418%
2022-06-23	5.120000	5.300000	5.080000	5.290000	+3.523%	123,623	-96.276%
2022-06-22	5.150000	5.240000	4.750000	5.110000	+2.200%	4,570	-96.145%
2022-06-21	5.200000	5.200000	4.920000	5.000000	-4.762%	43,529	-96.060%
2022-06-17	4.940000	5.250000	4.910000	5.250000	+7.362%	175,424	-96.248%
2022-06-16	5.000000	5.050000	4.630000	4.890000	-0.407%	51,244	-95.971%
2022-06-15	4.740000	5.040000	4.740000	4.910000	-1.603%	64,681	-95.988%
2022-06-14	4.730000	4.990000	4.540000	4.990000	+5.053%	19,370	-96.052%
2022-06-13	5.060000	5.110000	4.710000	4.750000	-2.664%	110,423	-95.853%
2022-06-10	4.840000	5.000000	4.840000	4.880000	-2.400%	33,477	-95.963%
2022-06-09	4.980400	5.030000	4.800000	5.000000	+1.010%	127,643	-96.060%
2022-06-08	4.945000	5.000000	4.860000	4.950000	+1.852%	98,799	-96.020%
2022-06-07	4.400000	4.990000	4.400000	4.860000	+2.966%	283,005	-95.947%
2022-06-06	4.730000	4.750000	4.460000	4.720000	-0.211%	345,345	-95.826%

.dark-mode .vy2gpm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vy2gpm{ color: #333333; background-color: white; border: 2px solid #333333; }AGILAgileThought, Inc. Class A Common Stockstock NASDAQ

AGIL
AgileThought, Inc. Class A Common Stock
stock NASDAQ