Dark

API
Agora, Inc.
stock NASDAQ ADR

Market Open

Jul 30, 2026 1:56:08 PM EDT

3.95USD0.000%(0.00)201,817

3.95Bid 3.96Ask 0.01Spread

Pre-market

0.00USD-100.000%(-3.94)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

3.99USD+0.126%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	3.9800	3.9900	3.9100	3.9500	+0.127%	201,817	0.000%
2026-07-29	3.9400	4.0300	3.9200	3.9450	+0.127%	444,892	+0.127%
2026-07-28	3.9600	3.9950	3.8800	3.9400	-1.129%	196,594	+0.254%
2026-07-27	3.8900	4.0000	3.8700	3.9850	+3.506%	307,824	-0.878%
2026-07-24	3.8700	3.9050	3.8100	3.8500	-1.028%	93,797	+2.597%
2026-07-23	3.8800	3.9700	3.8450	3.8900	-0.256%	208,318	+1.542%
2026-07-22	3.9200	3.9200	3.8200	3.9000	-1.266%	127,769	+1.282%
2026-07-21	3.9900	3.9900	3.8900	3.9500	-1.003%	328,841	0.000%
2026-07-20	3.9800	4.0800	3.9600	3.9900	+2.046%	253,317	-1.003%
2026-07-17	3.9300	4.0250	3.8650	3.9100	-2.250%	150,197	+1.023%
2026-07-16	4.0400	4.0550	3.9800	4.0000	-0.990%	345,363	-1.250%
2026-07-15	4.0100	4.1000	3.9900	4.0400	+1.508%	220,257	-2.228%
2026-07-14	4.2100	4.2100	3.9500	3.9800	-4.556%	309,544	-0.754%
2026-07-13	4.2000	4.2600	4.1350	4.1700	-1.185%	258,968	-5.276%
2026-07-10	4.3300	4.3600	4.2100	4.2200	-2.540%	376,180	-6.398%
2026-07-09	4.1900	4.3500	4.1800	4.3300	+4.087%	475,149	-8.776%
2026-07-08	4.1100	4.1900	4.0700	4.1600	+1.217%	335,698	-5.048%
2026-07-07	4.1000	4.2000	4.0600	4.1100	-0.484%	306,327	-3.893%
2026-07-06	4.0000	4.1650	4.0000	4.1300	+2.993%	262,183	-4.358%
2026-07-02	4.0500	4.1800	3.9800	4.0100	-1.232%	330,687	-1.496%
2026-07-01	3.9600	4.1200	3.9600	4.0600	+1.754%	269,702	-2.709%
2026-06-30	4.1000	4.2000	3.9750	3.9900	-4.773%	424,036	-1.003%
2026-06-29	4.0600	4.2000	4.0100	4.1900	+3.202%	266,050	-5.728%
2026-06-26	3.8900	4.0600	3.8100	4.0600	+4.639%	439,448	-2.709%
2026-06-25	4.0900	4.1200	3.7050	3.8800	-5.825%	601,129	+1.804%
2026-06-24	4.2500	4.3000	4.1100	4.1200	-3.286%	288,274	-4.126%
2026-06-23	4.0200	4.3200	4.0200	4.2600	+2.158%	853,550	-7.277%
2026-06-22	4.1000	4.1950	4.0500	4.1700	+0.482%	469,174	-5.276%
2026-06-18	4.2200	4.2900	4.0700	4.1500	-1.659%	466,607	-4.819%
2026-06-17	4.1600	4.3000	4.1100	4.2200	+0.238%	507,878	-6.398%
2026-06-16	4.2000	4.3300	4.0800	4.2100	-0.708%	471,931	-6.176%
2026-06-15	4.4100	4.4650	4.1500	4.2400	-1.852%	427,676	-6.840%
2026-06-12	4.6200	4.6800	4.3200	4.3200	-4.000%	309,069	-8.565%
2026-06-11	4.4300	4.5300	4.3400	4.5000	+0.671%	298,707	-12.222%
2026-06-10	4.4800	4.6300	4.4300	4.4700	-1.542%	272,669	-11.633%
2026-06-09	4.6100	4.7600	4.3300	4.5400	-1.089%	553,577	-12.996%
2026-06-08	4.7700	4.7847	4.5150	4.5900	-4.574%	421,806	-13.943%
2026-06-05	4.7500	4.9700	4.6200	4.8100	-0.414%	676,609	-17.879%
2026-06-04	4.8600	5.0250	4.7600	4.8300	-0.821%	454,947	-18.219%
2026-06-03	5.2700	5.2900	4.8200	4.8700	-7.414%	693,663	-18.891%
2026-06-02	4.8200	5.4950	4.7000	5.2600	+10.737%	1,437,827	-24.905%
2026-06-01	4.3700	4.8500	4.2500	4.7500	+15.854%	1,674,340	-16.842%
2026-05-29	4.2000	4.2300	4.0100	4.1000	-3.529%	484,488	-3.659%
2026-05-28	4.2300	4.3900	4.1900	4.2500	+0.473%	696,040	-7.059%
2026-05-27	4.1000	4.2300	3.7901	4.2300	+12.202%	2,385,759	-6.619%
2026-05-26	3.6400	3.8300	3.5100	3.7700	+3.571%	1,066,450	+4.775%
2026-05-22	3.6400	3.7700	3.5650	3.6400	-3.448%	589,552	+8.516%
2026-05-21	3.7800	3.8000	3.6500	3.7700	-1.050%	219,639	+4.775%
2026-05-20	3.8400	3.9400	3.7700	3.8100	-0.781%	234,911	+3.675%
2026-05-19	3.8800	3.9450	3.8099	3.8400	-1.285%	259,769	+2.865%
2026-05-18	3.9100	3.9600	3.8550	3.8900	0.000%	233,211	+1.542%
2026-05-15	3.7700	3.9500	3.7300	3.8900	+1.039%	241,690	+1.542%
2026-05-14	3.8900	3.9400	3.7500	3.8500	-1.786%	287,526	+2.597%
2026-05-13	3.8300	3.9450	3.7900	3.9200	+1.292%	250,988	+0.765%
2026-05-12	4.0400	4.0400	3.8600	3.8700	-5.839%	328,851	+2.067%
2026-05-11	4.2100	4.2200	4.0800	4.1100	-3.972%	287,434	-3.893%
2026-05-08	3.9500	4.2850	3.9346	4.2800	+7.538%	426,622	-7.710%
2026-05-07	4.1100	4.1100	3.9200	3.9800	-3.163%	366,767	-0.754%
2026-05-06	3.9000	4.1100	3.8500	4.1100	+5.656%	464,724	-3.893%
2026-05-05	3.8700	3.9950	3.8450	3.8900	+1.302%	404,414	+1.542%
2026-05-04	3.7500	3.8700	3.7200	3.8400	+2.400%	431,837	+2.865%
2026-05-01	3.5200	3.7700	3.5200	3.7500	+5.932%	183,946	+5.333%
2026-04-30	3.5300	3.5700	3.4710	3.5400	+0.855%	130,237	+11.582%
2026-04-29	3.4300	3.5200	3.3700	3.5100	+2.332%	266,678	+12.536%
2026-04-28	3.5000	3.5100	3.4300	3.4300	-3.380%	147,020	+15.160%
2026-04-27	3.5900	3.6120	3.4850	3.5500	-1.389%	202,657	+11.268%
2026-04-24	3.5700	3.6450	3.5600	3.6000	+0.840%	127,911	+9.722%
2026-04-23	3.7700	3.7700	3.5435	3.5700	-4.290%	175,265	+10.644%
2026-04-22	3.7400	3.7800	3.7000	3.7300	0.000%	164,413	+5.898%
2026-04-21	3.9000	3.9200	3.7150	3.7300	-3.866%	274,139	+5.898%
2026-04-20	4.0250	4.0250	3.8750	3.8800	-3.000%	320,940	+1.804%
2026-04-17	4.0000	4.1400	3.9800	4.0000	+1.523%	643,723	-1.250%
2026-04-16	4.1600	4.1600	3.9400	3.9400	-0.756%	415,724	+0.254%
2026-04-15	3.7900	3.9800	3.7900	3.9700	+3.655%	387,801	-0.504%
2026-04-14	3.8000	3.8500	3.8000	3.8300	+1.862%	350,023	+3.133%
2026-04-13	3.6000	3.7800	3.6000	3.7600	+1.348%	345,473	+5.053%
2026-04-10	3.6800	3.7500	3.6800	3.7100	+0.815%	153,725	+6.469%
2026-04-09	3.7700	3.7900	3.6500	3.6800	-2.646%	335,919	+7.337%
2026-04-08	3.7700	3.8500	3.7700	3.7800	+3.279%	363,817	+4.497%
2026-04-07	3.6800	3.7500	3.6050	3.6600	-0.813%	169,692	+7.923%
2026-04-06	3.6600	3.7300	3.6600	3.6900	+0.820%	155,905	+7.046%
2026-04-02	3.5400	3.6650	3.5400	3.6600	+0.549%	142,419	+7.923%
2026-04-01	3.5400	3.6500	3.5400	3.6400	+2.825%	154,763	+8.516%
2026-03-31	3.4200	3.5500	3.4200	3.5400	+2.312%	267,488	+11.582%
2026-03-30	3.4600	3.4900	3.4200	3.4600	+1.466%	297,487	+14.162%
2026-03-27	3.4300	3.4850	3.4050	3.4100	-1.159%	299,893	+15.836%
2026-03-26	3.4500	3.5600	3.4400	3.4500	-1.989%	248,446	+14.493%
2026-03-25	3.4100	3.5350	3.4100	3.5200	+3.226%	362,811	+12.216%
2026-03-24	3.5400	3.5900	3.3600	3.4100	-3.672%	613,448	+15.836%
2026-03-23	3.5100	3.6150	3.5000	3.5400	+1.143%	925,229	+11.582%
2026-03-20	3.5300	3.6550	3.4600	3.5000	-1.685%	388,845	+12.857%
2026-03-19	3.7000	3.7310	3.5300	3.5600	-5.067%	423,136	+10.955%
2026-03-18	3.8200	3.9000	3.7400	3.7500	-2.850%	285,674	+5.333%
2026-03-17	3.8500	3.9300	3.8250	3.8600	+0.521%	233,283	+2.332%
2026-03-16	3.8500	3.9250	3.8250	3.8400	+0.261%	266,388	+2.865%
2026-03-13	3.9100	3.9300	3.8100	3.8300	-1.289%	382,588	+3.133%
2026-03-12	3.9300	4.0501	3.8350	3.8800	-2.757%	567,607	+1.804%
2026-03-11	4.1500	4.2129	3.9300	3.9900	-4.545%	579,867	-1.003%
2026-03-10	4.3600	4.3800	4.1100	4.1800	-4.784%	785,634	-5.502%
2026-03-09	4.3400	4.4200	4.2500	4.3900	+1.152%	337,964	-10.023%
2026-03-06	4.3300	4.4700	4.2200	4.3400	-0.686%	513,810	-8.986%
2026-03-05	4.3000	4.4800	4.3000	4.3700	+1.392%	289,640	-9.611%
2026-03-04	4.5800	4.5950	4.2600	4.3100	-5.482%	416,013	-8.353%
2026-03-03	4.6800	4.8400	4.1400	4.5600	-2.564%	1,062,758	-13.377%
2026-03-02	4.5600	4.7250	4.5200	4.6800	+0.214%	351,646	-15.598%
2026-02-27	4.6700	4.7500	4.6000	4.6700	-0.426%	270,428	-15.418%
2026-02-26	4.7600	4.8300	4.5900	4.6900	-2.292%	654,117	-15.778%
2026-02-25	4.7200	4.8600	4.6700	4.8000	+0.840%	368,064	-17.708%
2026-02-24	4.6000	4.8300	4.5800	4.7600	+3.254%	262,911	-17.017%
2026-02-23	4.6600	4.6756	4.4400	4.6100	-0.432%	377,387	-14.317%
2026-02-20	4.6900	4.8150	4.6300	4.6300	-1.279%	272,237	-14.687%
2026-02-19	4.7300	4.7500	4.6000	4.6900	-0.846%	199,048	-15.778%
2026-02-18	4.8200	4.8200	4.6450	4.7300	-1.253%	229,481	-16.490%
2026-02-17	4.6400	5.1000	4.6400	4.7900	+4.357%	619,124	-17.537%
2026-02-13	4.3700	4.7750	4.3700	4.5900	+4.318%	624,807	-13.943%
2026-02-12	4.2700	4.4900	4.2700	4.4000	+3.044%	659,838	-10.227%
2026-02-11	4.4900	4.5200	4.2100	4.2700	-4.260%	303,766	-7.494%
2026-02-10	4.4000	4.5400	4.3800	4.4600	+1.364%	357,769	-11.435%
2026-02-09	4.2700	4.4100	4.2100	4.4000	+2.326%	256,746	-10.227%
2026-02-06	4.1600	4.3100	4.1600	4.3000	+4.878%	404,100	-8.140%
2026-02-05	4.0900	4.2000	4.0550	4.1000	-0.726%	268,721	-3.659%
2026-02-04	4.0100	4.1790	4.0100	4.1300	-0.482%	383,148	-4.358%
2026-02-03	4.2700	4.3400	4.0800	4.1500	-2.353%	335,471	-4.819%
2026-02-02	4.1600	4.3900	4.1300	4.2500	+1.918%	354,591	-7.059%
2026-01-30	4.4000	4.5250	4.1450	4.1700	-6.920%	489,733	-5.276%
2026-01-29	4.5600	4.5700	4.3800	4.4800	-1.754%	564,014	-11.830%
2026-01-28	4.5500	4.5950	4.4900	4.5600	+0.662%	549,095	-13.377%
2026-01-27	4.4700	4.5600	4.4000	4.5300	+2.721%	360,237	-12.804%
2026-01-26	4.6300	4.6400	4.4000	4.4100	-4.752%	456,114	-10.431%
2026-01-23	4.4600	4.6700	4.4200	4.6300	+3.812%	401,955	-14.687%
2026-01-22	4.4400	4.5500	4.4400	4.4600	-0.446%	460,876	-11.435%
2026-01-21	4.5200	4.5600	4.4050	4.4800	-0.444%	456,529	-11.830%
2026-01-20	4.3700	4.5800	4.3200	4.5000	+0.671%	620,412	-12.222%
2026-01-16	4.4700	4.5200	4.4000	4.4700	0.000%	459,081	-11.633%
2026-01-15	4.4600	4.5450	4.3700	4.4700	+0.224%	450,680	-11.633%
2026-01-14	4.5200	4.6041	4.4550	4.4600	-1.545%	469,348	-11.435%
2026-01-13	4.6900	4.6900	4.3700	4.5300	-3.822%	629,777	-12.804%
2026-01-12	4.7000	5.1485	4.6850	4.7100	+4.667%	1,307,020	-16.136%
2026-01-09	4.1500	4.5550	4.0960	4.5000	+8.434%	654,158	-12.222%
2026-01-08	4.0500	4.2600	4.0500	4.1500	+1.716%	583,196	-4.819%
2026-01-07	3.9700	4.0950	3.9500	4.0800	+1.493%	386,897	-3.186%
2026-01-06	4.1500	4.1500	4.0000	4.0200	-3.133%	505,585	-1.741%
2026-01-05	4.0100	4.1500	3.9900	4.1500	+2.723%	575,715	-4.819%
2026-01-02	4.1000	4.1700	3.9800	4.0400	-0.737%	555,698	-2.228%
2025-12-31	3.9900	4.0800	3.9700	4.0700	+1.750%	349,231	-2.948%
2025-12-30	3.9700	4.0700	3.9500	4.0000	+0.756%	366,875	-1.250%
2025-12-29	3.8700	3.9800	3.8700	3.9700	+1.018%	258,018	-0.504%
2025-12-26	3.8300	3.9500	3.8300	3.9300	+2.078%	218,388	+0.509%
2025-12-24	3.8200	3.9350	3.7900	3.8500	+0.260%	170,328	+2.597%
2025-12-23	3.8100	3.8900	3.7700	3.8400	0.000%	163,921	+2.865%
2025-12-22	3.9100	3.9100	3.7600	3.8400	-2.538%	403,381	+2.865%
2025-12-19	3.9500	3.9950	3.9200	3.9400	+0.510%	275,181	+0.254%
2025-12-18	3.9400	3.9700	3.9100	3.9200	+0.513%	234,718	+0.765%
2025-12-17	3.9500	4.0400	3.8900	3.9000	-1.266%	481,813	+1.282%
2025-12-16	3.8700	3.9800	3.8050	3.9500	+2.067%	611,940	0.000%
2025-12-15	3.9000	3.9250	3.8600	3.8700	-1.276%	710,017	+2.067%
2025-12-12	3.7200	3.9500	3.7200	3.9200	+5.094%	975,521	+0.765%
2025-12-11	3.7600	3.8100	3.7300	3.7300	-2.100%	222,820	+5.898%
2025-12-10	3.7900	3.8500	3.7600	3.8100	+0.794%	319,817	+3.675%
2025-12-09	3.7200	3.8150	3.7200	3.7800	-0.526%	237,261	+4.497%
2025-12-08	3.8100	3.8200	3.7000	3.8000	+0.529%	239,701	+3.947%
2025-12-05	3.7800	3.8350	3.7300	3.7800	-1.047%	230,261	+4.497%
2025-12-04	3.7700	3.8300	3.7700	3.8200	+1.326%	240,044	+3.403%
2025-12-03	3.7000	3.8100	3.6700	3.7700	+1.617%	347,945	+4.775%
2025-12-02	3.6400	3.7800	3.5900	3.7100	+1.090%	755,752	+6.469%
2025-12-01	3.6000	3.7000	3.5000	3.6700	+1.662%	515,708	+7.629%
2025-11-28	3.5700	3.6850	3.5300	3.6100	+1.977%	276,449	+9.418%
2025-11-26	3.6500	3.6900	3.5400	3.5400	-2.747%	260,956	+11.582%
2025-11-25	3.7500	3.7500	3.5100	3.6400	-2.413%	367,605	+8.516%
2025-11-24	3.5700	3.7600	3.5700	3.7300	+4.775%	308,361	+5.898%
2025-11-21	3.5600	3.6650	3.4500	3.5600	-1.385%	378,391	+10.955%
2025-11-20	3.4700	3.9800	3.4000	3.6100	+9.063%	1,676,890	+9.418%
2025-11-19	3.2800	3.3600	3.2500	3.3100	+0.608%	364,850	+19.335%
2025-11-18	3.1900	3.3000	3.1400	3.2900	+1.543%	595,638	+20.061%
2025-11-17	3.3600	3.4400	3.2200	3.2400	-4.706%	283,859	+21.914%
2025-11-14	3.3500	3.4700	3.3000	3.4000	0.000%	370,451	+16.176%
2025-11-13	3.4600	3.4950	3.4000	3.4000	-2.017%	283,140	+16.176%
2025-11-12	3.5000	3.5150	3.4600	3.4700	-0.573%	243,980	+13.833%
2025-11-11	3.4600	3.5200	3.4500	3.4900	0.000%	244,650	+13.181%
2025-11-10	3.5000	3.5200	3.4700	3.4900	0.000%	321,061	+13.181%
2025-11-07	3.4300	3.5100	3.4000	3.4900	+0.576%	349,665	+13.181%
2025-11-06	3.4700	3.5100	3.3900	3.4700	+0.872%	466,801	+13.833%
2025-11-05	3.3800	3.5050	3.3300	3.4400	+4.878%	551,677	+14.826%
2025-11-04	3.4100	3.4550	3.2800	3.2800	-6.286%	542,495	+20.427%
2025-11-03	3.5500	3.6000	3.4800	3.5000	-1.408%	368,068	+12.857%
2025-10-31	3.5200	3.6050	3.5000	3.5500	+1.140%	235,342	+11.268%
2025-10-30	3.4600	3.5700	3.4500	3.5100	0.000%	176,904	+12.536%
2025-10-29	3.5600	3.6201	3.4800	3.5100	0.000%	348,219	+12.536%
2025-10-28	3.6000	3.6300	3.4900	3.5100	-2.500%	410,090	+12.536%
2025-10-27	3.7000	3.7600	3.5700	3.6000	0.000%	264,291	+9.722%
2025-10-24	3.6200	3.7000	3.5600	3.6000	-0.826%	194,554	+9.722%
2025-10-23	3.5900	3.6950	3.5400	3.6300	+1.681%	277,741	+8.815%
2025-10-22	3.5900	3.6320	3.4900	3.5700	-1.108%	190,507	+10.644%
2025-10-21	3.5200	3.6350	3.5000	3.6100	+1.977%	278,959	+9.418%
2025-10-20	3.5200	3.6100	3.4900	3.5400	+1.724%	440,312	+11.582%
2025-10-17	3.4800	3.5900	3.4700	3.4800	-1.136%	283,592	+13.506%
2025-10-16	3.6400	3.6800	3.5200	3.5200	-2.762%	225,980	+12.216%
2025-10-15	3.6400	3.6400	3.5450	3.6200	+2.260%	370,046	+9.116%
2025-10-14	3.5100	3.5800	3.4876	3.5400	-0.840%	348,973	+11.582%
2025-10-13	3.6200	3.7326	3.5700	3.5700	+2.000%	241,725	+10.644%
2025-10-10	3.9500	3.9700	3.4500	3.5000	-11.392%	929,407	+12.857%
2025-10-09	4.0600	4.0700	3.9250	3.9500	-2.709%	355,269	0.000%
2025-10-08	3.8500	4.0600	3.8500	4.0600	+5.181%	521,566	-2.709%
2025-10-07	4.0100	4.0150	3.8400	3.8600	-3.258%	350,180	+2.332%
2025-10-06	3.7600	4.0200	3.7600	3.9900	+5.836%	359,471	-1.003%
2025-10-03	3.8300	3.9100	3.7500	3.7700	-1.567%	410,839	+4.775%
2025-10-02	3.7700	3.8665	3.7700	3.8300	+2.406%	369,210	+3.133%
2025-10-01	3.8100	3.8400	3.6700	3.7400	-2.094%	462,212	+5.615%
2025-09-30	3.8300	3.8400	3.7600	3.8200	+0.526%	327,755	+3.403%
2025-09-29	3.8400	3.9300	3.7800	3.8000	+1.333%	297,566	+3.947%
2025-09-26	3.8900	3.9200	3.7300	3.7500	-4.215%	365,965	+5.333%
2025-09-25	3.8800	4.0100	3.8500	3.9150	-0.382%	280,566	+0.894%
2025-09-24	3.8200	4.0600	3.8200	3.9300	+3.150%	661,258	+0.509%
2025-09-23	3.8500	4.0450	3.7900	3.8100	-1.550%	647,904	+3.675%
2025-09-22	3.8400	3.8900	3.8000	3.8700	+0.519%	374,989	+2.067%
2025-09-19	3.8900	3.9000	3.7502	3.8500	-1.028%	368,452	+2.597%
2025-09-18	3.8300	3.9700	3.7700	3.8900	+1.567%	651,239	+1.542%
2025-09-17	3.7400	3.8600	3.7400	3.8300	+2.957%	401,731	+3.133%
2025-09-16	3.8300	3.8300	3.7000	3.7200	-2.618%	240,043	+6.183%
2025-09-15	3.8100	3.8700	3.7800	3.8200	+1.058%	207,752	+3.403%
2025-09-12	3.9400	3.9400	3.7250	3.7800	-2.326%	463,355	+4.497%
2025-09-11	3.8000	3.9600	3.7500	3.8700	+4.313%	916,221	+2.067%
2025-09-10	3.7200	3.7700	3.6800	3.7100	+2.486%	1,081,070	+6.469%
2025-09-09	3.6700	3.7900	3.6100	3.6200	-1.630%	438,515	+9.116%
2025-09-08	3.4300	3.7000	3.4200	3.6800	+7.602%	553,173	+7.337%
2025-09-05	3.4100	3.5600	3.4100	3.4200	+3.636%	569,545	+15.497%
2025-09-04	3.3900	3.4100	3.2600	3.3000	-3.226%	514,144	+19.697%
2025-09-03	3.4200	3.4700	3.3500	3.4100	+0.294%	547,135	+15.836%
2025-09-02	3.3700	3.5300	3.2600	3.4000	-1.449%	805,237	+16.176%
2025-08-29	3.5400	3.6000	3.3900	3.4500	-2.542%	580,207	+14.493%
2025-08-28	3.5300	3.6700	3.5100	3.5400	+0.855%	409,830	+11.582%
2025-08-27	3.4800	3.5562	3.4800	3.5100	-0.567%	314,370	+12.536%
2025-08-26	3.6400	3.6600	3.5100	3.5300	-3.022%	287,005	+11.898%
2025-08-25	3.6000	3.6900	3.5400	3.6400	+3.116%	504,694	+8.516%
2025-08-22	3.5500	3.6700	3.5200	3.5300	-0.282%	854,124	+11.898%
2025-08-21	3.4400	3.5700	3.4250	3.5400	+2.017%	295,958	+11.582%
2025-08-20	3.6000	3.6800	3.4400	3.4700	-5.450%	608,440	+13.833%
2025-08-19	3.9000	3.9246	3.6050	3.6700	-7.789%	939,266	+7.629%
2025-08-18	3.7200	3.9800	3.7100	3.9800	+8.447%	791,894	-0.754%
2025-08-15	3.7300	3.7550	3.5500	3.6700	+0.548%	1,090,715	+7.629%
2025-08-14	3.7600	3.8250	3.6450	3.6500	-3.947%	302,501	+8.219%
2025-08-13	3.9100	3.9700	3.7500	3.8000	-0.524%	714,601	+3.947%
2025-08-12	3.7500	3.8350	3.7100	3.8200	+1.867%	279,731	+3.403%
2025-08-11	3.8100	3.8150	3.7300	3.7500	-2.089%	300,931	+5.333%
2025-08-08	3.7500	3.8750	3.6200	3.8300	+1.592%	392,902	+3.133%
2025-08-07	3.7800	3.8700	3.6850	3.7700	+1.344%	589,091	+4.775%
2025-08-06	3.7100	3.7600	3.6450	3.7200	+0.270%	371,667	+6.183%
2025-08-05	3.7400	3.8000	3.7100	3.7100	-0.536%	339,715	+6.469%
2025-08-04	3.7100	3.7900	3.7100	3.7300	+1.635%	211,318	+5.898%
2025-08-01	3.8300	3.8950	3.6700	3.6700	-4.675%	385,948	+7.629%
2025-07-31	3.8500	3.9250	3.7700	3.8500	-0.773%	236,716	+2.597%
2025-07-30	3.8300	3.9750	3.7600	3.8800	+1.571%	535,377	+1.804%
2025-07-29	4.0000	4.0000	3.8200	3.8200	-3.046%	303,687	+3.403%
2025-07-28	4.0000	4.0500	3.9000	3.9400	-1.500%	233,882	+0.254%
2025-07-25	4.0100	4.0500	3.9800	4.0000	-0.744%	146,702	-1.250%
2025-07-24	4.0500	4.1100	3.9900	4.0300	-0.739%	300,353	-1.985%
2025-07-23	4.0500	4.1950	3.9850	4.0600	+1.500%	385,434	-2.709%
2025-07-22	4.0000	4.0500	3.9500	4.0000	+0.503%	209,422	-1.250%
2025-07-21	4.0000	4.0650	3.9600	3.9800	-0.251%	222,860	-0.754%
2025-07-18	4.0000	4.0600	3.9500	3.9900	0.000%	365,054	-1.003%
2025-07-17	3.9200	4.1401	3.9200	3.9900	+0.251%	481,651	-1.003%
2025-07-16	4.1700	4.1808	3.9700	3.9800	-4.785%	304,904	-0.754%
2025-07-15	4.0000	4.2699	3.9900	4.1800	+7.732%	706,711	-5.502%
2025-07-14	3.8300	3.9050	3.8000	3.8800	+2.105%	291,149	+1.804%
2025-07-11	3.9000	3.9200	3.8000	3.8000	-3.308%	242,369	+3.947%
2025-07-10	4.1400	4.1400	3.8800	3.9300	-2.723%	434,165	+0.509%
2025-07-09	4.2400	4.3141	3.9700	4.0400	-3.349%	484,960	-2.228%
2025-07-08	3.7500	4.2000	3.7500	4.1800	+12.668%	1,800,233	-5.502%
2025-07-07	3.7000	3.7550	3.6750	3.7100	+1.090%	336,132	+6.469%
2025-07-03	3.6800	3.7750	3.6500	3.6700	-0.811%	208,381	+7.629%
2025-07-02	3.6400	3.7692	3.6000	3.7000	+0.543%	220,353	+6.757%
2025-07-01	3.8000	3.8500	3.6750	3.6800	-3.412%	238,082	+7.337%
2025-06-30	3.8000	3.8700	3.7450	3.8100	+0.794%	310,106	+3.675%
2025-06-27	3.7900	3.8300	3.7400	3.7800	-1.047%	166,280	+4.497%
2025-06-26	3.7500	3.8350	3.7061	3.8200	+1.596%	281,541	+3.403%
2025-06-25	3.7600	3.8000	3.6700	3.7600	+0.535%	385,101	+5.053%
2025-06-24	3.7300	3.7601	3.5806	3.7400	+2.466%	234,289	+5.615%
2025-06-23	3.6700	3.6700	3.5300	3.6500	-1.084%	323,960	+8.219%
2025-06-20	3.7400	3.7600	3.6500	3.6900	-0.806%	432,462	+7.046%
2025-06-18	3.7500	3.7700	3.6700	3.7200	0.000%	250,883	+6.183%
2025-06-17	3.8000	3.8000	3.6623	3.7200	-2.618%	213,439	+6.183%
2025-06-16	3.7100	3.8400	3.6600	3.8200	+2.965%	653,517	+3.403%
2025-06-13	3.7600	3.8100	3.6950	3.7100	-3.385%	232,708	+6.469%
2025-06-12	3.9500	3.9620	3.8200	3.8400	-3.518%	518,871	+2.865%
2025-06-11	4.0400	4.0698	3.9500	3.9800	-0.251%	323,320	-0.754%
2025-06-10	4.0000	4.0300	3.9000	3.9900	0.000%	506,997	-1.003%
2025-06-09	3.8500	4.0300	3.7700	3.9900	+4.724%	602,521	-1.003%
2025-06-06	3.8000	3.8625	3.7400	3.8100	-0.262%	187,350	+3.675%
2025-06-05	3.8400	3.8800	3.7850	3.8200	+0.262%	428,036	+3.403%
2025-06-04	3.7100	3.8600	3.6400	3.8100	+2.973%	515,660	+3.675%
2025-06-03	3.4900	3.7000	3.4800	3.7000	+6.936%	438,515	+6.757%
2025-06-02	3.5400	3.5600	3.4300	3.4600	-3.352%	407,288	+14.162%
2025-05-30	3.7300	3.7300	3.5000	3.5800	-5.291%	604,850	+10.335%
2025-05-29	3.7300	3.9250	3.7300	3.7800	+1.613%	737,915	+4.497%
2025-05-28	3.6100	3.8250	3.4100	3.7200	-1.847%	906,862	+6.183%
2025-05-27	3.6500	3.8100	3.6200	3.7900	+5.571%	846,251	+4.222%
2025-05-23	3.5800	3.6500	3.5550	3.5900	-2.446%	268,944	+10.028%
2025-05-22	3.5300	3.7750	3.5100	3.6800	+3.662%	718,975	+7.337%
2025-05-21	3.5000	3.6000	3.4700	3.5500	+0.852%	530,596	+11.268%
2025-05-20	3.5800	3.5900	3.3200	3.5200	-1.401%	538,866	+12.216%
2025-05-19	3.5000	3.5750	3.4300	3.5700	+2.000%	351,564	+10.644%
2025-05-16	3.5500	3.6300	3.4200	3.5000	+1.156%	476,540	+12.857%
2025-05-15	3.5200	3.5200	3.4200	3.4600	-2.809%	440,043	+14.162%
2025-05-14	3.6000	3.6400	3.5150	3.5600	+0.565%	520,746	+10.955%
2025-05-13	3.5200	3.5900	3.4400	3.5400	-0.840%	591,959	+11.582%
2025-05-12	3.5900	3.7100	3.5100	3.5700	+5.935%	694,242	+10.644%
2025-05-09	3.5000	3.5000	3.3300	3.3700	-3.161%	456,100	+17.211%
2025-05-08	3.3100	3.5300	3.3100	3.4800	+6.098%	544,654	+13.506%
2025-05-07	3.3500	3.3800	3.2400	3.2800	-2.090%	468,699	+20.427%
2025-05-06	3.4400	3.4450	3.3300	3.3500	-2.899%	348,057	+17.910%
2025-05-05	3.3900	3.5550	3.2800	3.4500	+1.173%	593,399	+14.493%
2025-05-02	3.4700	3.6000	3.4100	3.4100	+0.294%	534,176	+15.836%
2025-05-01	3.3300	3.5000	3.3300	3.4000	+3.659%	543,469	+16.176%
2025-04-30	3.2200	3.3400	3.1300	3.2800	0.000%	419,037	+20.427%
2025-04-29	3.1900	3.3250	3.1650	3.2800	+2.821%	652,124	+20.427%
2025-04-28	3.2000	3.3200	3.0800	3.1900	-0.313%	816,400	+23.824%
2025-04-25	3.1100	3.3100	3.1030	3.2000	+1.911%	938,506	+23.438%
2025-04-24	2.9800	3.1800	2.9800	3.1400	+7.167%	910,004	+25.796%
2025-04-23	2.7800	3.0600	2.7550	2.9300	+11.407%	1,517,466	+34.812%
2025-04-22	2.7100	2.7450	2.5800	2.6300	+0.382%	1,480,427	+50.190%
2025-04-21	2.5800	2.6900	2.5350	2.6200	+0.383%	716,317	+50.763%
2025-04-17	2.8400	2.8894	2.5250	2.6100	-7.447%	1,432,097	+51.341%
2025-04-16	2.9300	3.0150	2.7200	2.8200	-5.686%	1,137,453	+40.071%
2025-04-15	2.9500	3.0150	2.9198	2.9900	+0.336%	565,193	+32.107%
2025-04-14	3.0000	3.0900	2.8700	2.9800	+2.055%	1,029,901	+32.550%
2025-04-11	3.1500	3.2100	2.8600	2.9200	-7.006%	1,459,692	+35.274%
2025-04-10	3.0300	3.2000	2.9210	3.1400	+4.667%	961,569	+25.796%
2025-04-09	3.0000	3.1400	2.8500	3.0000	-1.316%	1,488,980	+31.667%
2025-04-08	3.2600	3.3500	2.9700	3.0400	-4.702%	1,278,326	+29.934%
2025-04-07	3.1700	3.5300	3.0900	3.1900	-6.452%	1,202,431	+23.824%
2025-04-04	3.5000	3.6900	3.3301	3.4100	-9.788%	1,505,448	+15.836%
2025-04-03	3.8600	3.9250	3.6800	3.7800	-6.203%	888,267	+4.497%
2025-04-02	3.9900	4.1750	3.9700	4.0300	-0.248%	548,526	-1.985%
2025-04-01	3.9800	4.0500	3.8200	4.0400	+0.498%	807,415	-2.228%
2025-03-31	4.1500	4.2000	3.9700	4.0200	-7.373%	723,776	-1.741%
2025-03-28	4.5100	4.5500	4.3000	4.3400	-4.405%	432,948	-8.986%
2025-03-27	4.6400	4.8400	4.5200	4.5400	-2.366%	262,861	-12.996%
2025-03-26	4.6500	4.7876	4.5400	4.6500	+0.432%	263,705	-15.054%
2025-03-25	4.5500	4.6800	4.5500	4.6300	-0.644%	254,638	-14.687%
2025-03-24	4.7900	4.8197	4.6300	4.6600	+0.431%	529,016	-15.236%
2025-03-21	4.8700	4.8950	4.5200	4.6400	-5.882%	1,286,487	-14.871%
2025-03-20	5.1800	5.1800	4.8550	4.9300	-7.156%	821,474	-19.878%
2025-03-19	5.2700	5.3680	5.1700	5.3100	+1.143%	271,900	-25.612%
2025-03-18	5.7000	5.7100	5.0900	5.2500	-6.250%	653,696	-24.762%
2025-03-17	5.6000	5.7000	5.3800	5.6000	-1.754%	504,989	-29.464%
2025-03-14	5.4700	5.7100	5.4400	5.7000	+8.365%	540,487	-30.702%
2025-03-13	5.5300	5.6200	5.2450	5.2600	-5.566%	555,773	-24.905%
2025-03-12	5.4700	5.6200	5.3300	5.5700	+3.724%	502,539	-29.084%
2025-03-11	5.2800	5.6800	5.2800	5.3700	+4.678%	924,726	-26.443%
2025-03-10	5.2500	5.4500	4.9900	5.1300	-4.469%	806,797	-23.002%
2025-03-07	5.2800	5.3900	5.1300	5.3700	+2.677%	485,427	-26.443%
2025-03-06	5.6700	5.6700	5.2150	5.2300	-5.766%	657,739	-24.474%
2025-03-05	5.5100	5.5600	5.2600	5.5500	+5.916%	1,097,738	-28.829%
2025-03-04	5.0000	5.3500	5.0000	5.2400	+3.557%	694,978	-24.618%
2025-03-03	5.5300	5.7750	5.0200	5.0600	-10.601%	1,332,744	-21.937%
2025-02-28	5.7300	5.8153	5.4700	5.6600	-8.562%	935,860	-30.212%
2025-02-27	6.3700	6.8000	6.1600	6.1900	-4.916%	1,822,785	-36.187%
2025-02-26	6.1000	6.9900	5.9300	6.5100	+10.152%	3,577,163	-39.324%
2025-02-25	5.3700	5.9800	5.2600	5.9100	+5.536%	1,276,830	-33.164%
2025-02-24	6.1000	6.1300	5.5100	5.6000	-9.091%	1,195,152	-29.464%
2025-02-21	5.9500	6.3700	5.7100	6.1600	+8.642%	1,908,909	-35.877%
2025-02-20	6.0200	6.0800	5.5100	5.6700	-1.220%	1,012,842	-30.335%
2025-02-19	5.7500	5.8500	5.6600	5.7400	0.000%	1,002,106	-31.185%
2025-02-18	6.0000	6.0000	5.3942	5.7400	-3.853%	1,059,116	-31.185%
2025-02-14	6.7800	6.8900	5.8100	5.9700	-7.585%	2,226,299	-33.836%
2025-02-13	6.1700	6.4800	5.9500	6.4600	+0.780%	749,039	-38.854%
2025-02-12	6.1200	6.6500	6.0200	6.4100	+5.776%	1,266,187	-38.378%
2025-02-11	6.4500	6.5181	6.0100	6.0600	-8.872%	904,428	-34.818%
2025-02-10	6.4500	6.7300	6.1000	6.6500	+7.955%	1,896,668	-40.602%
2025-02-07	6.1800	6.3849	5.9800	6.1600	+0.326%	926,603	-35.877%

.dark-mode .KxX6qh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KxX6qh{ color: #333333; background-color: white; border: 2px solid #333333; }APIAgora, Inc.stock NASDAQ ADR

API
Agora, Inc.
stock NASDAQ ADR