5 DAY PERFORMANCE
-18.99%
1 MONTH PERFORMANCE
-32.14%
3 MONTH PERFORMANCE
-17.14%
6 MONTH PERFORMANCE
+118.59%
YEAR-TO-DATE PERFORMANCE
+4.57%
1 YEAR PERFORMANCE
+64.15%
Agora, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.47 | $5.41 (-1.19%) | $5.50 | $5.34 | 106,521 | |
| 03/11/2025 | $5.28 | $5.37 (1.7%) | $5.68 | $5.28 | 921,674 | $500.89 M |
| 03/10/2025 | $5.25 | $5.13 (-2.29%) | $5.45 | $4.99 | 809,027 | $478.50 M |
| 03/07/2025 | $5.28 | $5.37 (1.7%) | $5.39 | $5.13 | 487,500 | $500.89 M |
| 03/06/2025 | $5.67 | $5.23 (-7.76%) | $5.67 | $5.22 | 659,944 | $487.83 M |
| 03/05/2025 | $5.51 | $5.55 (0.73%) | $5.56 | $5.26 | 1.10 M | $517.68 M |
| 03/04/2025 | $5.00 | $5.24 (4.8%) | $5.35 | $5.00 | 698,078 | $488.77 M |
| 03/03/2025 | $5.53 | $5.06 (-8.5%) | $5.78 | $5.02 | 1.33 M | $471.98 M |
| 02/28/2025 | $5.73 | $5.66 (-1.22%) | $5.82 | $5.47 | 938,500 | $527.94 M |
| 02/27/2025 | $6.37 | $6.19 (-2.83%) | $6.80 | $6.16 | 1.82 M | $577.38 M |
| 02/26/2025 | $6.10 | $6.51 (6.72%) | $6.99 | $5.93 | 3.58 M | $607.23 M |
| 02/25/2025 | $5.37 | $5.91 (10.06%) | $5.98 | $5.26 | 1.28 M | $551.26 M |
| 02/24/2025 | $6.10 | $5.60 (-8.2%) | $6.13 | $5.51 | 1.20 M | $522.34 M |
| 02/21/2025 | $5.95 | $6.16 (3.53%) | $6.37 | $5.71 | 1.91 M | $574.58 M |
| 02/20/2025 | $6.02 | $5.67 (-5.81%) | $6.08 | $5.51 | 1.01 M | $528.87 M |
| 02/19/2025 | $5.75 | $5.74 (-0.17%) | $5.85 | $5.66 | 1.00 M | $535.40 M |
| 02/18/2025 | $6.00 | $5.74 (-4.33%) | $6.00 | $5.39 | 1.06 M | $535.40 M |
| 02/14/2025 | $6.78 | $5.97 (-11.95%) | $6.89 | $5.81 | 2.23 M | $556.86 M |
| 02/13/2025 | $6.17 | $6.46 (4.7%) | $6.48 | $5.95 | 749,039 | $602.56 M |
| 02/12/2025 | $6.12 | $6.41 (4.74%) | $6.65 | $6.02 | 1.27 M | $597.90 M |
| 02/11/2025 | $6.45 | $6.06 (-6.05%) | $6.52 | $6.01 | 905,000 | $565.25 M |
| 02/10/2025 | $6.45 | $6.65 (3.1%) | $6.73 | $6.10 | 1.90 M | $620.28 M |
| 02/07/2025 | $6.18 | $6.16 (-0.32%) | $6.38 | $5.98 | 927,932 | $574.58 M |
| 02/06/2025 | $6.17 | $6.14 (-0.49%) | $6.48 | $5.82 | 2.13 M | $572.71 M |
| 02/05/2025 | $5.85 | $5.79 (-1.03%) | $5.97 | $5.66 | 422,000 | $540.07 M |
| 02/04/2025 | $5.85 | $5.94 (1.54%) | $6.26 | $5.82 | 1.70 M | $554.06 M |
| 02/03/2025 | $5.24 | $5.60 (6.87%) | $5.82 | $5.14 | 764,900 | $522.34 M |
| 01/31/2025 | $5.99 | $5.59 (-6.68%) | $5.99 | $5.36 | 1.70 M | $521.41 M |
| 01/30/2025 | $5.75 | $6.05 (5.22%) | $6.09 | $5.55 | 1.62 M | $564.32 M |
| 01/29/2025 | $5.33 | $5.78 (8.44%) | $5.95 | $5.20 | 1.88 M | $539.13 M |
| 01/28/2025 | $5.04 | $5.23 (3.77%) | $5.29 | $4.73 | 881,900 | $487.83 M |
| 01/27/2025 | $4.98 | $4.83 (-3.01%) | $5.05 | $4.75 | 914,000 | $450.52 M |
| 01/24/2025 | $4.70 | $5.24 (11.49%) | $5.35 | $4.56 | 1.91 M | $488.77 M |
| 01/23/2025 | $4.69 | $4.55 (-2.99%) | $4.73 | $4.48 | 290,500 | $424.40 M |
| 01/22/2025 | $4.89 | $4.70 (-3.89%) | $4.92 | $4.61 | 391,200 | $438.40 M |
| 01/21/2025 | $4.81 | $4.89 (1.66%) | $5.05 | $4.52 | 670,587 | $456.12 M |
| 01/17/2025 | $4.77 | $4.81 (0.84%) | $4.93 | $4.67 | 1.05 M | $448.66 M |
| 01/16/2025 | $4.33 | $4.67 (7.85%) | $4.78 | $4.30 | 2.10 M | $435.60 M |
| 01/15/2025 | $3.85 | $4.00 (3.9%) | $4.05 | $3.85 | 504,357 | $373.10 M |
| 01/14/2025 | $3.82 | $3.79 (-0.79%) | $3.91 | $3.73 | 465,200 | $353.52 M |
| 01/13/2025 | $3.83 | $3.76 (-1.83%) | $3.98 | $3.70 | 379,300 | $350.72 M |
| 01/10/2025 | $3.94 | $3.86 (-2.03%) | $3.94 | $3.54 | 654,446 | $360.04 M |
| 01/08/2025 | $4.15 | $3.68 (-11.33%) | $4.22 | $3.65 | 1.01 M | $343.25 M |
| 01/07/2025 | $4.40 | $4.19 (-4.77%) | $4.59 | $4.14 | 599,613 | $390.83 M |
| 01/06/2025 | $4.47 | $4.35 (-2.68%) | $4.57 | $4.30 | 397,553 | $405.75 M |
| 01/03/2025 | $4.40 | $4.43 (0.68%) | $4.62 | $4.33 | 466,345 | $413.21 M |
| 01/02/2025 | $4.10 | $4.37 (6.59%) | $4.44 | $4.10 | 545,557 | $407.62 M |
| 12/31/2024 | $4.19 | $4.16 (-0.72%) | $4.22 | $4.05 | 364,300 | $388.03 M |
| 12/30/2024 | $4.26 | $4.20 (-1.41%) | $4.28 | $4.03 | 665,900 | $391.76 M |
| 12/27/2024 | $4.58 | $4.40 (-3.93%) | $4.59 | $4.31 | 662,200 | $410.41 M |
| 12/26/2024 | $4.44 | $4.55 (2.48%) | $4.63 | $4.31 | 601,592 | $424.40 M |
| 12/24/2024 | $4.33 | $4.36 (0.69%) | $4.50 | $4.27 | 352,800 | $406.68 M |
| 12/23/2024 | $4.47 | $4.34 (-2.91%) | $4.47 | $4.19 | 737,600 | $404.82 M |
| 12/20/2024 | $3.98 | $4.55 (14.32%) | $4.60 | $3.98 | 914,700 | $424.40 M |
| 12/19/2024 | $4.54 | $3.96 (-12.78%) | $4.57 | $3.94 | 2.46 M | $369.37 M |
| 12/18/2024 | $4.62 | $4.56 (-1.3%) | $4.86 | $4.51 | 1.67 M | $425.34 M |
| 12/17/2024 | $4.59 | $4.53 (-1.31%) | $4.68 | $4.21 | 1.80 M | $422.54 M |
| 12/16/2024 | $4.91 | $4.65 (-5.3%) | $4.91 | $4.40 | 1.92 M | $433.73 M |
| 12/13/2024 | $5.25 | $4.81 (-8.38%) | $5.33 | $4.70 | 2.40 M | $448.66 M |
| 12/12/2024 | $5.10 | $5.25 (2.94%) | $5.39 | $5.02 | 970,000 | $489.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
