Dark

AGIG
Abundia Global Impact Group Inc.
stock NYSEAMERICAN

At Close

Jul 28, 2026 1:45:19 PM EDT

0.9500USD-1.047%(-0.0100)35,860

0.8300Bid 1.10Ask 0.2700Spread

Pre-market

Jul 24, 2026 8:59:30 AM EDT

1.03USD-2.343%(-0.02)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

0.9500USD-0.513%(0.0000)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	0.9724	0.987999	0.95000	0.9500	-1.554%	35,861	0.000%
2026-07-27	0.9611	1.030000	0.96000	0.9650	-2.367%	76,407	-1.554%
2026-07-24	1.0500	1.052700	0.96140	0.9884	-4.039%	55,912	-3.885%
2026-07-23	1.0600	1.120000	1.03000	1.0300	-2.830%	107,409	-7.767%
2026-07-22	1.0600	1.100000	1.02000	1.0600	+1.923%	163,462	-10.377%
2026-07-21	1.0300	1.050000	1.03000	1.0400	+0.971%	28,577	-8.654%
2026-07-20	1.0400	1.059900	1.02000	1.0300	+1.980%	67,862	-7.767%
2026-07-17	1.0000	1.050000	1.00000	1.0100	-0.980%	25,876	-5.941%
2026-07-16	1.0500	1.050000	1.01000	1.0200	-0.971%	32,982	-6.863%
2026-07-15	1.0600	1.060000	1.01000	1.0300	-2.830%	58,087	-7.767%
2026-07-14	1.0400	1.075000	1.01000	1.0600	+4.950%	118,433	-10.377%
2026-07-13	0.9740	1.080000	0.97400	1.0100	+4.124%	159,829	-5.941%
2026-07-10	1.0200	1.020000	0.96110	0.9700	-3.960%	38,458	-2.062%
2026-07-09	1.0000	1.030000	0.99180	1.0100	0.000%	24,504	-5.941%
2026-07-08	0.9203	1.060000	0.92030	1.0100	+6.305%	154,748	-5.941%
2026-07-07	0.9971	1.020000	0.94070	0.9501	-2.942%	45,966	-0.011%
2026-07-06	0.9600	0.985000	0.94000	0.9789	+3.042%	70,123	-2.952%
2026-07-02	0.9927	1.024900	0.95000	0.9500	-2.062%	133,267	0.000%
2026-07-01	1.0100	1.030000	0.96580	0.9700	-1.302%	64,682	-2.062%
2026-06-30	0.9760	1.070000	0.96590	0.9828	+1.750%	81,345	-3.337%
2026-06-29	1.0300	1.040000	0.95000	0.9659	-5.304%	67,964	-1.646%
2026-06-26	0.9115	1.030000	0.90550	1.0200	+12.088%	188,728	-6.863%
2026-06-25	0.8700	0.930000	0.87000	0.9100	0.000%	63,578	+4.396%
2026-06-24	0.9594	0.970000	0.83920	0.9100	-6.359%	364,082	+4.396%
2026-06-23	1.0600	1.080000	0.97180	0.9718	-8.321%	197,080	-2.243%
2026-06-22	1.1100	1.147000	1.06000	1.0600	-3.636%	187,473	-10.377%
2026-06-18	1.1800	1.180000	1.10000	1.1000	-0.901%	264,923	-13.636%
2026-06-17	1.1200	1.150000	1.09000	1.1100	-3.478%	264,902	-14.414%
2026-06-16	1.1500	1.160000	1.11000	1.1500	+0.877%	152,897	-17.391%
2026-06-15	1.1600	1.180000	1.12000	1.1400	-0.870%	142,716	-16.667%
2026-06-12	1.1100	1.200000	1.11000	1.1500	+3.604%	176,205	-17.391%
2026-06-11	1.1800	1.185000	1.10000	1.1100	-5.128%	384,271	-14.414%
2026-06-10	1.1700	1.239900	1.16000	1.1700	+0.862%	503,921	-18.803%
2026-06-09	1.1700	1.200000	1.14000	1.1600	-2.521%	214,814	-18.103%
2026-06-08	1.1400	1.190000	1.09000	1.1900	+11.215%	201,569	-20.168%
2026-06-05	1.1500	1.163200	1.06000	1.0700	-6.957%	178,476	-11.215%
2026-06-04	1.1200	1.180000	1.12000	1.1500	+1.770%	135,161	-17.391%
2026-06-03	1.1700	1.200000	1.13000	1.1300	-3.419%	88,701	-15.929%
2026-06-02	1.1700	1.199900	1.14000	1.1700	0.000%	117,200	-18.803%
2026-06-01	1.1600	1.280000	1.16000	1.1700	0.000%	223,002	-18.803%
2026-05-29	1.1700	1.200000	1.14000	1.1700	0.000%	83,444	-18.803%
2026-05-28	1.1200	1.190000	1.12000	1.1700	+4.464%	187,624	-18.803%
2026-05-27	1.1600	1.160000	1.12000	1.1200	-2.609%	125,107	-15.179%
2026-05-26	1.1800	1.200000	1.14000	1.1500	-3.361%	84,244	-17.391%
2026-05-22	1.1500	1.200000	1.15000	1.1900	+3.478%	68,382	-20.168%
2026-05-21	1.1800	1.190000	1.13000	1.1500	-1.709%	74,558	-17.391%
2026-05-20	1.2000	1.220000	1.14000	1.1700	-2.500%	98,635	-18.803%
2026-05-19	1.1500	1.210000	1.14010	1.2000	+3.448%	104,994	-20.833%
2026-05-18	1.1200	1.230000	1.12000	1.1600	+5.455%	224,684	-18.103%
2026-05-15	1.2000	1.200000	1.09000	1.1000	-5.983%	146,349	-13.636%
2026-05-14	1.1700	1.190000	1.13000	1.1700	0.000%	102,014	-18.803%
2026-05-13	1.2100	1.230000	1.16000	1.1700	-3.306%	111,544	-18.803%
2026-05-12	1.2000	1.230000	1.17000	1.2100	+2.542%	133,110	-21.488%
2026-05-11	1.1100	1.230000	1.11000	1.1800	+4.425%	158,853	-19.492%
2026-05-08	1.0700	1.160000	1.06000	1.1300	+3.670%	198,733	-15.929%
2026-05-07	1.1200	1.120000	1.08000	1.0900	-1.802%	124,821	-12.844%
2026-05-06	1.1600	1.180000	1.11000	1.1100	-4.310%	173,915	-14.414%
2026-05-05	1.2000	1.210000	1.12000	1.1600	-2.521%	197,345	-18.103%
2026-05-04	1.1900	1.220000	1.16000	1.1900	0.000%	163,353	-20.168%
2026-05-01	1.2000	1.237800	1.18000	1.1900	-1.653%	115,601	-20.168%
2026-04-30	1.1600	1.220000	1.14000	1.2100	+4.310%	201,716	-21.488%
2026-04-29	1.1800	1.221000	1.14000	1.1600	-5.691%	337,420	-18.103%
2026-04-28	1.2800	1.290000	1.20000	1.2300	-1.600%	179,150	-22.764%
2026-04-27	1.1500	1.280000	1.15000	1.2500	+8.696%	311,699	-24.000%
2026-04-24	1.2100	1.215000	1.13500	1.1500	-8.000%	197,194	-17.391%
2026-04-23	1.2900	1.290000	1.15000	1.2500	-0.794%	294,657	-24.000%
2026-04-22	1.1300	1.290000	1.13000	1.2600	+11.504%	335,158	-24.603%
2026-04-21	1.0500	1.199900	1.05000	1.1300	+7.619%	581,676	-15.929%
2026-04-20	1.0600	1.130000	1.05000	1.0500	+0.962%	354,582	-9.524%
2026-04-17	1.0600	1.070000	1.01000	1.0400	-3.704%	415,764	-8.654%
2026-04-16	1.1000	1.110000	1.06000	1.0800	-0.917%	131,537	-12.037%
2026-04-15	1.1000	1.125300	1.09000	1.0900	-2.679%	129,260	-12.844%
2026-04-14	1.1200	1.134400	1.09000	1.1200	+0.901%	136,268	-15.179%
2026-04-13	1.1100	1.160000	1.09000	1.1100	+1.835%	192,099	-14.414%
2026-04-10	1.0800	1.110000	1.07000	1.0900	+0.926%	213,026	-12.844%
2026-04-09	1.1200	1.135000	1.07000	1.0800	-1.818%	266,230	-12.037%
2026-04-08	1.1300	1.190000	1.09160	1.1000	-9.836%	354,201	-13.636%
2026-04-07	1.2300	1.310000	1.17000	1.2200	-0.813%	483,658	-22.131%
2026-04-06	1.2400	1.247200	1.17000	1.2300	+0.820%	354,949	-22.764%
2026-04-02	1.3700	1.390000	1.22000	1.2200	-9.630%	601,671	-22.131%
2026-04-01	1.4600	1.480000	1.33000	1.3500	-6.250%	345,453	-29.630%
2026-03-31	1.3600	1.450000	1.34000	1.4400	+5.882%	153,923	-34.028%
2026-03-30	1.5100	1.528900	1.34010	1.3600	-8.725%	319,067	-30.147%
2026-03-27	1.5900	1.680000	1.46000	1.4900	-6.875%	401,903	-36.242%
2026-03-26	1.4700	1.650000	1.46000	1.6000	+9.589%	428,557	-40.625%
2026-03-25	1.4800	1.559900	1.46000	1.4600	-0.680%	162,970	-34.932%
2026-03-24	1.4800	1.610000	1.47000	1.4700	-2.000%	216,009	-35.374%
2026-03-23	1.4800	1.540000	1.40000	1.5000	+2.041%	205,409	-36.667%
2026-03-20	1.5700	1.600000	1.45000	1.4700	-5.161%	376,400	-35.374%
2026-03-19	1.6500	1.680000	1.55000	1.5500	-6.627%	663,645	-38.710%
2026-03-18	1.7700	1.789900	1.63000	1.6600	-6.742%	357,685	-42.771%
2026-03-17	1.8000	1.810000	1.73000	1.7800	+1.714%	210,974	-46.629%
2026-03-16	1.8000	1.820000	1.74000	1.7500	-5.405%	482,246	-45.714%
2026-03-13	1.8700	1.899900	1.78220	1.8500	-1.596%	401,350	-48.649%
2026-03-12	1.8600	2.010000	1.84960	1.8800	+1.622%	965,576	-49.468%
2026-03-11	1.7400	1.860000	1.67130	1.8500	+5.114%	878,577	-48.649%
2026-03-10	1.9100	1.940000	1.70000	1.7600	-5.882%	917,904	-46.023%
2026-03-09	2.0400	2.120000	1.79000	1.8700	-8.333%	1,587,380	-49.198%
2026-03-06	2.4300	2.460000	2.01000	2.0400	-5.556%	2,304,798	-53.431%
2026-03-05	2.1500	2.450000	1.92000	2.1600	+2.857%	2,545,214	-56.019%
2026-03-04	2.2400	2.250000	2.00000	2.1000	-6.667%	1,779,124	-54.762%
2026-03-03	3.4200	3.455000	2.23000	2.2500	-33.824%	5,620,370	-57.778%
2026-03-02	5.3000	5.310000	3.10000	3.4000	-18.660%	7,518,137	-72.059%
2026-02-27	3.9900	4.360000	3.86000	4.1800	+20.115%	2,174,855	-77.273%
2026-02-26	3.3300	3.820000	3.13000	3.4800	+1.458%	1,498,182	-72.701%
2026-02-25	3.4400	3.535000	3.30000	3.4300	-0.291%	285,834	-72.303%
2026-02-24	3.5300	3.600000	3.02005	3.4400	-0.578%	784,369	-72.384%
2026-02-23	3.4700	3.660000	3.42000	3.4600	+3.904%	826,761	-72.543%
2026-02-20	4.0100	4.080000	2.87000	3.3300	-26.000%	3,730,338	-71.471%
2026-02-19	4.0500	4.890000	4.03000	4.5000	+18.421%	4,292,196	-78.889%
2026-02-18	2.9600	3.990000	2.92000	3.8000	+32.404%	2,714,416	-75.000%
2026-02-17	3.0600	3.060000	2.81000	2.8700	-4.651%	402,600	-66.899%
2026-02-13	2.8900	3.050000	2.81000	3.0100	+4.152%	261,868	-68.439%
2026-02-12	2.9600	3.055000	2.80000	2.8900	-5.556%	373,873	-67.128%
2026-02-11	3.0700	3.230000	2.96000	3.0600	+2.685%	438,845	-68.954%
2026-02-10	2.9800	3.100000	2.91200	2.9800	-0.997%	183,340	-68.121%
2026-02-09	2.9800	3.150000	2.86000	3.0100	+0.333%	348,272	-68.439%
2026-02-06	2.7200	3.070000	2.66000	3.0000	+9.890%	425,133	-68.333%
2026-02-05	2.8600	2.989900	2.71500	2.7300	-9.000%	307,805	-65.201%
2026-02-04	3.0300	3.240000	2.72000	3.0000	-0.990%	1,000,457	-68.333%
2026-02-03	2.6900	3.030000	2.61000	3.0300	+13.060%	548,219	-68.647%
2026-02-02	2.6800	2.920000	2.63000	2.6800	-15.190%	635,198	-64.552%
2026-01-30	3.4400	3.440000	3.01000	3.1600	-8.140%	810,457	-69.937%
2026-01-29	3.7500	3.970000	3.30800	3.4400	-2.273%	1,603,188	-72.384%
2026-01-28	3.3200	3.570000	3.16000	3.5200	+4.142%	709,840	-73.011%
2026-01-27	3.1900	3.490000	2.93000	3.3800	+6.962%	953,011	-71.893%
2026-01-26	3.4000	3.400000	3.06000	3.1600	-9.972%	759,884	-69.937%
2026-01-23	3.3500	3.550000	2.96000	3.5100	+7.339%	1,308,134	-72.934%
2026-01-22	2.8800	3.299900	2.74000	3.2700	+13.542%	1,059,219	-70.948%
2026-01-21	3.0700	3.187500	2.75000	2.8800	+0.348%	966,645	-67.014%
2026-01-20	3.2100	3.210000	2.85000	2.8700	-11.420%	947,760	-66.899%
2026-01-16	2.8500	3.270000	2.83000	3.2400	+12.892%	785,386	-70.679%
2026-01-15	2.7000	3.080000	2.42000	2.8700	-16.812%	1,709,222	-66.899%
2026-01-14	3.6100	4.129900	3.25000	3.4500	+7.143%	4,342,053	-72.464%
2026-01-13	2.7000	3.430000	2.50000	3.2200	+21.509%	2,282,300	-70.497%
2026-01-12	2.0800	2.770000	2.08000	2.6500	+28.641%	1,795,775	-64.151%
2026-01-09	2.2300	2.240000	2.02000	2.0600	-8.036%	265,519	-53.883%
2026-01-08	2.0000	2.280000	1.96000	2.2400	+12.000%	322,109	-57.589%
2026-01-07	2.0800	2.092200	1.98000	2.0000	-4.762%	196,266	-52.500%
2026-01-06	2.2400	2.280000	2.02000	2.1000	-8.297%	256,086	-54.762%
2026-01-05	2.1400	2.350000	1.98000	2.2900	+12.808%	567,548	-58.515%
2026-01-02	1.9700	2.030000	1.92000	2.0300	+2.525%	159,945	-53.202%
2025-12-31	1.9900	2.010000	1.92000	1.9800	-0.503%	106,254	-52.020%
2025-12-30	2.2500	2.250000	1.96000	1.9900	-8.295%	312,347	-52.261%
2025-12-29	2.0700	2.240000	2.05000	2.1700	+11.856%	565,179	-56.221%
2025-12-26	2.1300	2.130000	1.89000	1.9400	-8.057%	248,549	-51.031%
2025-12-24	2.1300	2.140000	1.98000	2.1100	+3.941%	193,759	-54.976%
2025-12-23	2.0000	2.048800	1.74000	2.0300	-0.976%	336,096	-53.202%
2025-12-22	1.7600	2.060000	1.72000	2.0500	+19.186%	679,131	-53.659%
2025-12-19	1.5700	1.790000	1.55000	1.7200	+8.176%	405,748	-44.767%
2025-12-18	1.5400	1.650000	1.37000	1.5900	-11.667%	951,975	-40.252%
2025-12-17	1.5500	1.890000	1.46000	1.8000	+21.622%	1,424,008	-47.222%
2025-12-16	1.4800	1.530000	1.45000	1.4800	-2.632%	96,928	-35.811%
2025-12-15	1.6500	1.710000	1.48000	1.5200	-7.879%	140,950	-37.500%
2025-12-12	1.5800	1.720000	1.58000	1.6500	+3.774%	365,310	-42.424%
2025-12-11	1.6500	1.675000	1.51500	1.5900	-4.217%	162,779	-40.252%
2025-12-10	1.5000	1.760000	1.36000	1.6600	+9.211%	596,603	-42.771%
2025-12-09	1.9200	1.920000	1.50000	1.5200	-20.833%	614,053	-37.500%
2025-12-08	2.0300	2.139000	1.90000	1.9200	0.000%	362,999	-50.521%

.dark-mode .mSsxS2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mSsxS2{ color: #333333; background-color: white; border: 2px solid #333333; }AGIGAbundia Global Impact Group Inc.stock NYSEAMERICAN

AGIG
Abundia Global Impact Group Inc.
stock NYSEAMERICAN