Agencia Comercial Spirits Ltd (AGCC)
NASDAQ: AGCC · Real-Time Price · USD
9.88
+1.00 (11.26%)
At close: Dec 5, 2025, 4:00 PM EST
9.85
-0.03 (-0.30%)
After-hours: Dec 5, 2025, 5:18 PM EST
Agencia Comercial Spirits Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.20 | 10.89 | 8.74 | 9.88 | 9.88 | 11.26% | 148,567 |
| Dec 4, 2025 | 7.25 | 9.19 | 7.02 | 8.88 | 8.88 | 23.68% | 286,126 |
| Dec 3, 2025 | 6.55 | 7.19 | 6.44 | 7.18 | 7.18 | 8.48% | 63,316 |
| Dec 2, 2025 | 6.90 | 6.99 | 6.36 | 6.62 | 6.62 | -0.17% | 71,708 |
| Dec 1, 2025 | 6.15 | 6.97 | 6.15 | 6.63 | 6.63 | 8.69% | 108,042 |
| Nov 28, 2025 | 7.30 | 7.57 | 5.99 | 6.10 | 6.10 | -14.92% | 91,649 |
| Nov 26, 2025 | 7.30 | 8.00 | 6.85 | 7.17 | 7.17 | 2.43% | 115,613 |
| Nov 25, 2025 | 6.46 | 7.49 | 6.36 | 7.00 | 7.00 | 11.46% | 78,213 |
| Nov 24, 2025 | 5.98 | 6.98 | 5.72 | 6.28 | 6.28 | 10.18% | 83,959 |
| Nov 21, 2025 | 6.10 | 6.19 | 5.54 | 5.70 | 5.70 | -4.36% | 69,930 |
| Nov 20, 2025 | 6.04 | 6.40 | 5.72 | 5.96 | 5.96 | -1.49% | 58,731 |
| Nov 19, 2025 | 6.11 | 6.34 | 5.50 | 6.05 | 6.05 | -2.58% | 100,433 |
| Nov 18, 2025 | 6.30 | 7.39 | 6.05 | 6.21 | 6.21 | -2.98% | 321,556 |
| Nov 17, 2025 | 6.85 | 7.77 | 5.60 | 6.40 | 6.40 | -2.57% | 379,062 |
| Nov 14, 2025 | 5.79 | 7.98 | 5.32 | 6.57 | 6.57 | 21.44% | 242,209 |
| Nov 13, 2025 | 5.66 | 5.80 | 5.24 | 5.41 | 5.41 | -2.35% | 72,617 |
| Nov 12, 2025 | 5.73 | 5.79 | 5.00 | 5.54 | 5.54 | -1.07% | 37,487 |
| Nov 11, 2025 | 5.63 | 5.75 | 5.04 | 5.60 | 5.60 | -2.27% | 17,454 |
| Nov 10, 2025 | 5.35 | 5.74 | 5.05 | 5.73 | 5.73 | 6.70% | 91,016 |
| Nov 7, 2025 | 5.01 | 5.59 | 4.98 | 5.37 | 5.37 | 0.37% | 87,860 |
| Nov 6, 2025 | 5.85 | 6.20 | 4.72 | 5.35 | 5.35 | -8.39% | 87,051 |
| Nov 5, 2025 | 6.20 | 6.40 | 5.61 | 5.84 | 5.84 | -3.84% | 110,780 |
| Nov 4, 2025 | 6.28 | 6.80 | 5.86 | 6.07 | 6.07 | -5.26% | 61,959 |
| Nov 3, 2025 | 5.75 | 7.10 | 4.89 | 6.41 | 6.41 | 19.81% | 203,529 |
| Oct 31, 2025 | 4.88 | 5.50 | 4.71 | 5.35 | 5.35 | 6.15% | 144,078 |
| Oct 30, 2025 | 5.34 | 5.74 | 4.71 | 5.04 | 5.04 | -6.67% | 42,094 |
| Oct 29, 2025 | 4.74 | 5.78 | 4.68 | 5.40 | 5.40 | 3.65% | 123,896 |
| Oct 28, 2025 | 5.00 | 6.90 | 4.52 | 5.21 | 5.21 | 21.16% | 920,864 |
| Oct 27, 2025 | 4.23 | 4.78 | 4.23 | 4.30 | 4.30 | -4.02% | 99,484 |
| Oct 24, 2025 | 3.93 | 4.89 | 3.74 | 4.48 | 4.48 | 11.72% | 205,975 |
| Oct 23, 2025 | 4.60 | 4.80 | 3.90 | 4.01 | 4.01 | -33.72% | 416,971 |