Dark

AGIG
Abundia Global Impact Group Inc.
stock NYSEAMERICAN

At Close

Sep 29, 2026 3:59:50 PM EDT

1.18USD-4.065%(-0.05)38,124

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:09:30 AM EDT

1.25USD+1.626%(+0.02)4,515

After-hours

Sep 29, 2026 4:40:30 PM EDT

1.21USD+2.542%(+0.03)2,175

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	1.2300	1.250000	1.18000	1.18000	-4.065%	38,156	0.000%
2026-09-28	1.3600	1.430000	1.21060	1.23000	-8.209%	153,419	-4.065%
2026-09-25	1.2700	1.360000	1.25000	1.34000	+4.688%	157,985	-11.940%
2026-09-24	1.2800	1.290000	1.19500	1.28000	0.000%	108,019	-7.813%
2026-09-23	1.2400	1.280000	1.23000	1.28000	+4.918%	52,695	-7.813%
2026-09-22	1.2500	1.280000	1.21000	1.22000	+0.826%	117,843	-3.279%
2026-09-21	1.2200	1.280000	1.21000	1.21000	-1.626%	165,835	-2.479%
2026-09-18	1.2000	1.230000	1.15000	1.23000	+6.034%	225,627	-4.065%
2026-09-17	1.1700	1.219500	1.16000	1.16000	+3.571%	110,768	+1.724%
2026-09-16	1.1900	1.220000	1.12000	1.12000	-4.274%	135,733	+5.357%
2026-09-15	1.1800	1.240000	1.16000	1.17000	+0.862%	128,445	+0.855%
2026-09-14	1.2000	1.200000	1.12000	1.16000	+0.870%	50,645	+1.724%
2026-09-11	1.1800	1.190000	1.14000	1.15000	-2.542%	92,250	+2.609%
2026-09-10	1.1300	1.190000	1.13000	1.18000	+3.509%	82,500	0.000%
2026-09-09	1.1800	1.187900	1.11000	1.14000	-1.724%	37,127	+3.509%
2026-09-08	1.1900	1.300000	1.16000	1.16000	0.000%	259,502	+1.724%
2026-09-04	1.1500	1.200000	1.12280	1.16000	+1.754%	79,790	+1.724%
2026-09-03	1.1500	1.160000	1.11000	1.14000	0.000%	103,319	+3.509%
2026-09-02	1.1000	1.150000	1.10000	1.14000	+2.703%	195,744	+3.509%
2026-09-01	1.1100	1.170000	1.10000	1.11000	+3.738%	158,496	+6.306%
2026-08-31	1.0400	1.129900	1.01000	1.07000	+5.941%	170,372	+10.280%
2026-08-28	0.9900	1.035000	0.98000	1.01000	+4.092%	157,707	+16.832%
2026-08-27	0.9400	1.040000	0.94000	0.97030	+2.137%	437,817	+21.612%
2026-08-26	0.9300	0.957000	0.90426	0.95000	+2.151%	186,259	+24.211%
2026-08-25	0.9800	0.987000	0.90560	0.93000	-5.102%	215,044	+26.882%
2026-08-24	0.9848	1.020000	0.90060	0.98000	+2.073%	724,869	+20.408%
2026-08-21	0.9728	0.980000	0.94340	0.96010	-0.177%	58,348	+22.904%
2026-08-20	0.9350	1.040000	0.93500	0.96180	+5.149%	360,499	+22.687%
2026-08-19	0.9100	0.999000	0.89111	0.91470	-0.576%	142,070	+29.004%
2026-08-18	0.8870	0.920000	0.88700	0.92000	-0.755%	34,125	+28.261%
2026-08-17	0.9300	0.930000	0.88010	0.92700	+3.275%	44,977	+27.292%
2026-08-14	0.8700	0.919800	0.87000	0.89760	+2.948%	47,688	+31.462%
2026-08-13	0.8700	0.900000	0.87000	0.87190	+0.218%	48,652	+35.337%
2026-08-12	0.8894	0.890000	0.87000	0.87000	-2.247%	45,230	+35.632%
2026-08-11	0.8590	0.921500	0.85900	0.89000	+1.668%	82,060	+32.584%
2026-08-10	0.8456	0.906700	0.84560	0.87540	+5.470%	68,027	+34.796%
2026-08-07	0.8629	0.918900	0.83000	0.83000	-6.700%	236,839	+42.169%
2026-08-06	0.9137	0.935000	0.87300	0.88960	-3.697%	152,929	+32.644%
2026-08-05	0.9320	0.960000	0.90500	0.92375	-0.672%	252,279	+27.740%
2026-08-04	0.9330	0.960000	0.90000	0.93000	-2.495%	303,669	+26.882%
2026-08-03	0.9500	0.953900	0.92710	0.95380	-1.161%	42,136	+23.716%
2026-07-31	0.9500	0.980000	0.92100	0.96500	+2.660%	96,434	+22.280%
2026-07-30	1.0000	1.000000	0.91000	0.94000	+2.174%	34,698	+25.532%
2026-07-29	0.9800	0.980000	0.92000	0.92000	-3.158%	76,319	+28.261%
2026-07-28	0.9724	0.987999	0.95000	0.95000	-1.554%	35,861	+24.211%
2026-07-27	0.9611	1.030000	0.96000	0.96500	-2.367%	76,407	+22.280%
2026-07-24	1.0500	1.052700	0.96140	0.98840	-4.039%	55,912	+19.385%
2026-07-23	1.0600	1.120000	1.03000	1.03000	-2.830%	107,409	+14.563%
2026-07-22	1.0600	1.100000	1.02000	1.06000	+1.923%	163,462	+11.321%
2026-07-21	1.0300	1.050000	1.03000	1.04000	+0.971%	28,577	+13.462%
2026-07-20	1.0400	1.059900	1.02000	1.03000	+1.980%	67,862	+14.563%
2026-07-17	1.0000	1.050000	1.00000	1.01000	-0.980%	25,876	+16.832%
2026-07-16	1.0500	1.050000	1.01000	1.02000	-0.971%	32,982	+15.686%
2026-07-15	1.0600	1.060000	1.01000	1.03000	-2.830%	58,087	+14.563%
2026-07-14	1.0400	1.075000	1.01000	1.06000	+4.950%	118,433	+11.321%
2026-07-13	0.9740	1.080000	0.97400	1.01000	+4.124%	159,829	+16.832%
2026-07-10	1.0200	1.020000	0.96110	0.97000	-3.960%	38,458	+21.649%
2026-07-09	1.0000	1.030000	0.99180	1.01000	0.000%	24,504	+16.832%
2026-07-08	0.9203	1.060000	0.92030	1.01000	+6.305%	154,748	+16.832%
2026-07-07	0.9971	1.020000	0.94070	0.95010	-2.942%	45,966	+24.197%
2026-07-06	0.9600	0.985000	0.94000	0.97890	+3.042%	70,123	+20.543%
2026-07-02	0.9927	1.024900	0.95000	0.95000	-2.062%	133,267	+24.211%
2026-07-01	1.0100	1.030000	0.96580	0.97000	-1.302%	64,682	+21.649%
2026-06-30	0.9760	1.070000	0.96590	0.98280	+1.750%	81,345	+20.065%
2026-06-29	1.0300	1.040000	0.95000	0.96590	-5.304%	67,964	+22.166%
2026-06-26	0.9115	1.030000	0.90550	1.02000	+12.088%	188,728	+15.686%
2026-06-25	0.8700	0.930000	0.87000	0.91000	0.000%	63,578	+29.670%
2026-06-24	0.9594	0.970000	0.83920	0.91000	-6.359%	364,082	+29.670%
2026-06-23	1.0600	1.080000	0.97180	0.97180	-8.321%	197,080	+21.424%
2026-06-22	1.1100	1.147000	1.06000	1.06000	-3.636%	187,473	+11.321%
2026-06-18	1.1800	1.180000	1.10000	1.10000	-0.901%	264,923	+7.273%
2026-06-17	1.1200	1.150000	1.09000	1.11000	-3.478%	264,902	+6.306%
2026-06-16	1.1500	1.160000	1.11000	1.15000	+0.877%	152,897	+2.609%
2026-06-15	1.1600	1.180000	1.12000	1.14000	-0.870%	142,716	+3.509%
2026-06-12	1.1100	1.200000	1.11000	1.15000	+3.604%	176,205	+2.609%
2026-06-11	1.1800	1.185000	1.10000	1.11000	-5.128%	384,271	+6.306%
2026-06-10	1.1700	1.239900	1.16000	1.17000	+0.862%	503,921	+0.855%
2026-06-09	1.1700	1.200000	1.14000	1.16000	-2.521%	214,814	+1.724%
2026-06-08	1.1400	1.190000	1.09000	1.19000	+11.215%	201,569	-0.840%
2026-06-05	1.1500	1.163200	1.06000	1.07000	-6.957%	178,476	+10.280%
2026-06-04	1.1200	1.180000	1.12000	1.15000	+1.770%	135,161	+2.609%
2026-06-03	1.1700	1.200000	1.13000	1.13000	-3.419%	88,701	+4.425%
2026-06-02	1.1700	1.199900	1.14000	1.17000	0.000%	117,200	+0.855%
2026-06-01	1.1600	1.280000	1.16000	1.17000	0.000%	223,002	+0.855%
2026-05-29	1.1700	1.200000	1.14000	1.17000	0.000%	83,444	+0.855%
2026-05-28	1.1200	1.190000	1.12000	1.17000	+4.464%	187,624	+0.855%
2026-05-27	1.1600	1.160000	1.12000	1.12000	-2.609%	125,107	+5.357%
2026-05-26	1.1800	1.200000	1.14000	1.15000	-3.361%	84,244	+2.609%
2026-05-22	1.1500	1.200000	1.15000	1.19000	+3.478%	68,382	-0.840%
2026-05-21	1.1800	1.190000	1.13000	1.15000	-1.709%	74,558	+2.609%
2026-05-20	1.2000	1.220000	1.14000	1.17000	-2.500%	98,635	+0.855%
2026-05-19	1.1500	1.210000	1.14010	1.20000	+3.448%	104,994	-1.667%
2026-05-18	1.1200	1.230000	1.12000	1.16000	+5.455%	224,684	+1.724%
2026-05-15	1.2000	1.200000	1.09000	1.10000	-5.983%	146,349	+7.273%
2026-05-14	1.1700	1.190000	1.13000	1.17000	0.000%	102,014	+0.855%
2026-05-13	1.2100	1.230000	1.16000	1.17000	-3.306%	111,544	+0.855%
2026-05-12	1.2000	1.230000	1.17000	1.21000	+2.542%	133,110	-2.479%
2026-05-11	1.1100	1.230000	1.11000	1.18000	+4.425%	158,853	0.000%
2026-05-08	1.0700	1.160000	1.06000	1.13000	+3.670%	198,733	+4.425%
2026-05-07	1.1200	1.120000	1.08000	1.09000	-1.802%	124,821	+8.257%
2026-05-06	1.1600	1.180000	1.11000	1.11000	-4.310%	173,915	+6.306%
2026-05-05	1.2000	1.210000	1.12000	1.16000	-2.521%	197,345	+1.724%
2026-05-04	1.1900	1.220000	1.16000	1.19000	0.000%	163,353	-0.840%
2026-05-01	1.2000	1.237800	1.18000	1.19000	-1.653%	115,601	-0.840%
2026-04-30	1.1600	1.220000	1.14000	1.21000	+4.310%	201,716	-2.479%
2026-04-29	1.1800	1.221000	1.14000	1.16000	-5.691%	337,420	+1.724%
2026-04-28	1.2800	1.290000	1.20000	1.23000	-1.600%	179,150	-4.065%
2026-04-27	1.1500	1.280000	1.15000	1.25000	+8.696%	311,699	-5.600%
2026-04-24	1.2100	1.215000	1.13500	1.15000	-8.000%	197,194	+2.609%
2026-04-23	1.2900	1.290000	1.15000	1.25000	-0.794%	294,657	-5.600%
2026-04-22	1.1300	1.290000	1.13000	1.26000	+11.504%	335,158	-6.349%
2026-04-21	1.0500	1.199900	1.05000	1.13000	+7.619%	581,676	+4.425%
2026-04-20	1.0600	1.130000	1.05000	1.05000	+0.962%	354,582	+12.381%
2026-04-17	1.0600	1.070000	1.01000	1.04000	-3.704%	415,764	+13.462%
2026-04-16	1.1000	1.110000	1.06000	1.08000	-0.917%	131,537	+9.259%
2026-04-15	1.1000	1.125300	1.09000	1.09000	-2.679%	129,260	+8.257%
2026-04-14	1.1200	1.134400	1.09000	1.12000	+0.901%	136,268	+5.357%
2026-04-13	1.1100	1.160000	1.09000	1.11000	+1.835%	192,099	+6.306%
2026-04-10	1.0800	1.110000	1.07000	1.09000	+0.926%	213,026	+8.257%
2026-04-09	1.1200	1.135000	1.07000	1.08000	-1.818%	266,230	+9.259%
2026-04-08	1.1300	1.190000	1.09160	1.10000	-9.836%	354,201	+7.273%
2026-04-07	1.2300	1.310000	1.17000	1.22000	-0.813%	483,658	-3.279%
2026-04-06	1.2400	1.247200	1.17000	1.23000	+0.820%	354,949	-4.065%
2026-04-02	1.3700	1.390000	1.22000	1.22000	-9.630%	601,671	-3.279%
2026-04-01	1.4600	1.480000	1.33000	1.35000	-6.250%	345,453	-12.593%
2026-03-31	1.3600	1.450000	1.34000	1.44000	+5.882%	153,923	-18.056%
2026-03-30	1.5100	1.528900	1.34010	1.36000	-8.725%	319,067	-13.235%
2026-03-27	1.5900	1.680000	1.46000	1.49000	-6.875%	401,903	-20.805%
2026-03-26	1.4700	1.650000	1.46000	1.60000	+9.589%	428,557	-26.250%
2026-03-25	1.4800	1.559900	1.46000	1.46000	-0.680%	162,970	-19.178%
2026-03-24	1.4800	1.610000	1.47000	1.47000	-2.000%	216,009	-19.728%
2026-03-23	1.4800	1.540000	1.40000	1.50000	+2.041%	205,409	-21.333%
2026-03-20	1.5700	1.600000	1.45000	1.47000	-5.161%	376,400	-19.728%
2026-03-19	1.6500	1.680000	1.55000	1.55000	-6.627%	663,645	-23.871%
2026-03-18	1.7700	1.789900	1.63000	1.66000	-6.742%	357,685	-28.916%
2026-03-17	1.8000	1.810000	1.73000	1.78000	+1.714%	210,974	-33.708%
2026-03-16	1.8000	1.820000	1.74000	1.75000	-5.405%	482,246	-32.571%
2026-03-13	1.8700	1.899900	1.78220	1.85000	-1.596%	401,350	-36.216%
2026-03-12	1.8600	2.010000	1.84960	1.88000	+1.622%	965,576	-37.234%
2026-03-11	1.7400	1.860000	1.67130	1.85000	+5.114%	878,577	-36.216%
2026-03-10	1.9100	1.940000	1.70000	1.76000	-5.882%	917,904	-32.955%
2026-03-09	2.0400	2.120000	1.79000	1.87000	-8.333%	1,587,380	-36.898%
2026-03-06	2.4300	2.460000	2.01000	2.04000	-5.556%	2,304,798	-42.157%
2026-03-05	2.1500	2.450000	1.92000	2.16000	+2.857%	2,545,214	-45.370%
2026-03-04	2.2400	2.250000	2.00000	2.10000	-6.667%	1,779,124	-43.810%
2026-03-03	3.4200	3.455000	2.23000	2.25000	-33.824%	5,620,370	-47.556%
2026-03-02	5.3000	5.310000	3.10000	3.40000	-18.660%	7,518,137	-65.294%
2026-02-27	3.9900	4.360000	3.86000	4.18000	+20.115%	2,174,855	-71.770%
2026-02-26	3.3300	3.820000	3.13000	3.48000	+1.458%	1,498,182	-66.092%
2026-02-25	3.4400	3.535000	3.30000	3.43000	-0.291%	285,834	-65.598%
2026-02-24	3.5300	3.600000	3.02005	3.44000	-0.578%	784,369	-65.698%
2026-02-23	3.4700	3.660000	3.42000	3.46000	+3.904%	826,761	-65.896%
2026-02-20	4.0100	4.080000	2.87000	3.33000	-26.000%	3,730,338	-64.565%
2026-02-19	4.0500	4.890000	4.03000	4.50000	+18.421%	4,292,196	-73.778%
2026-02-18	2.9600	3.990000	2.92000	3.80000	+32.404%	2,714,416	-68.947%
2026-02-17	3.0600	3.060000	2.81000	2.87000	-4.651%	402,600	-58.885%
2026-02-13	2.8900	3.050000	2.81000	3.01000	+4.152%	261,868	-60.797%
2026-02-12	2.9600	3.055000	2.80000	2.89000	-5.556%	373,873	-59.170%
2026-02-11	3.0700	3.230000	2.96000	3.06000	+2.685%	438,845	-61.438%
2026-02-10	2.9800	3.100000	2.91200	2.98000	-0.997%	183,340	-60.403%
2026-02-09	2.9800	3.150000	2.86000	3.01000	+0.333%	348,272	-60.797%
2026-02-06	2.7200	3.070000	2.66000	3.00000	+9.890%	425,133	-60.667%
2026-02-05	2.8600	2.989900	2.71500	2.73000	-9.000%	307,805	-56.777%
2026-02-04	3.0300	3.240000	2.72000	3.00000	-0.990%	1,000,457	-60.667%
2026-02-03	2.6900	3.030000	2.61000	3.03000	+13.060%	548,219	-61.056%
2026-02-02	2.6800	2.920000	2.63000	2.68000	-15.190%	635,198	-55.970%
2026-01-30	3.4400	3.440000	3.01000	3.16000	-8.140%	810,457	-62.658%
2026-01-29	3.7500	3.970000	3.30800	3.44000	-2.273%	1,603,188	-65.698%
2026-01-28	3.3200	3.570000	3.16000	3.52000	+4.142%	709,840	-66.477%
2026-01-27	3.1900	3.490000	2.93000	3.38000	+6.962%	953,011	-65.089%
2026-01-26	3.4000	3.400000	3.06000	3.16000	-9.972%	759,884	-62.658%
2026-01-23	3.3500	3.550000	2.96000	3.51000	+7.339%	1,308,134	-66.382%
2026-01-22	2.8800	3.299900	2.74000	3.27000	+13.542%	1,059,219	-63.914%
2026-01-21	3.0700	3.187500	2.75000	2.88000	+0.348%	966,645	-59.028%
2026-01-20	3.2100	3.210000	2.85000	2.87000	-11.420%	947,760	-58.885%
2026-01-16	2.8500	3.270000	2.83000	3.24000	+12.892%	785,386	-63.580%
2026-01-15	2.7000	3.080000	2.42000	2.87000	-16.812%	1,709,222	-58.885%
2026-01-14	3.6100	4.129900	3.25000	3.45000	+7.143%	4,342,053	-65.797%
2026-01-13	2.7000	3.430000	2.50000	3.22000	+21.509%	2,282,300	-63.354%
2026-01-12	2.0800	2.770000	2.08000	2.65000	+28.641%	1,795,775	-55.472%
2026-01-09	2.2300	2.240000	2.02000	2.06000	-8.036%	265,519	-42.718%
2026-01-08	2.0000	2.280000	1.96000	2.24000	+12.000%	322,109	-47.321%
2026-01-07	2.0800	2.092200	1.98000	2.00000	-4.762%	196,266	-41.000%
2026-01-06	2.2400	2.280000	2.02000	2.10000	-8.297%	256,086	-43.810%
2026-01-05	2.1400	2.350000	1.98000	2.29000	+12.808%	567,548	-48.472%
2026-01-02	1.9700	2.030000	1.92000	2.03000	+2.525%	159,945	-41.872%
2025-12-31	1.9900	2.010000	1.92000	1.98000	-0.503%	106,254	-40.404%
2025-12-30	2.2500	2.250000	1.96000	1.99000	-8.295%	312,347	-40.704%
2025-12-29	2.0700	2.240000	2.05000	2.17000	+11.856%	565,179	-45.622%
2025-12-26	2.1300	2.130000	1.89000	1.94000	-8.057%	248,549	-39.175%
2025-12-24	2.1300	2.140000	1.98000	2.11000	+3.941%	193,759	-44.076%
2025-12-23	2.0000	2.048800	1.74000	2.03000	-0.976%	336,096	-41.872%
2025-12-22	1.7600	2.060000	1.72000	2.05000	+19.186%	679,131	-42.439%
2025-12-19	1.5700	1.790000	1.55000	1.72000	+8.176%	405,748	-31.395%
2025-12-18	1.5400	1.650000	1.37000	1.59000	-11.667%	951,975	-25.786%
2025-12-17	1.5500	1.890000	1.46000	1.80000	+21.622%	1,424,008	-34.444%
2025-12-16	1.4800	1.530000	1.45000	1.48000	-2.632%	96,928	-20.270%
2025-12-15	1.6500	1.710000	1.48000	1.52000	-7.879%	140,950	-22.368%
2025-12-12	1.5800	1.720000	1.58000	1.65000	+3.774%	365,310	-28.485%
2025-12-11	1.6500	1.675000	1.51500	1.59000	-4.217%	162,779	-25.786%
2025-12-10	1.5000	1.760000	1.36000	1.66000	+9.211%	596,603	-28.916%
2025-12-09	1.9200	1.920000	1.50000	1.52000	-20.833%	614,053	-22.368%
2025-12-08	2.0300	2.139000	1.90000	1.92000	0.000%	362,999	-38.542%

.dark-mode .S9qZYB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S9qZYB{ color: #333333; background-color: white; border: 2px solid #333333; }AGIGAbundia Global Impact Group Inc.stock NYSEAMERICAN

AGIG
Abundia Global Impact Group Inc.
stock NYSEAMERICAN