Agrify Corporation (AGFY)
NASDAQ: AGFY · Real-Time Price · USD
29.77
+2.63 (9.69%)
May 14, 2025, 12:30 PM - Market open
Agrify Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 27.00 | 30.15 | 27.00 | 29.77 | - | 9.69% | 22,096 |
| May 13, 2025 | 27.40 | 28.88 | 26.01 | 27.14 | 27.14 | -1.27% | 56,799 |
| May 12, 2025 | 24.02 | 28.00 | 24.02 | 27.49 | 27.49 | 15.94% | 50,961 |
| May 9, 2025 | 27.00 | 28.00 | 22.11 | 23.71 | 23.71 | -13.53% | 204,532 |
| May 8, 2025 | 22.50 | 28.28 | 22.50 | 27.42 | 27.42 | 21.92% | 94,490 |
| May 7, 2025 | 21.77 | 24.50 | 21.27 | 22.49 | 22.49 | 0.63% | 104,975 |
| May 6, 2025 | 21.48 | 23.00 | 19.60 | 22.35 | 22.35 | -0.53% | 72,290 |
| May 5, 2025 | 21.62 | 27.67 | 21.62 | 22.47 | 22.47 | -0.49% | 154,345 |
| May 2, 2025 | 16.32 | 23.68 | 16.04 | 22.58 | 22.58 | 33.69% | 188,648 |
| May 1, 2025 | 15.00 | 17.29 | 14.15 | 16.89 | 16.89 | 16.48% | 106,068 |
| Apr 30, 2025 | 13.60 | 15.34 | 13.35 | 14.50 | 14.50 | 6.54% | 85,290 |
| Apr 29, 2025 | 15.00 | 15.27 | 13.22 | 13.61 | 13.61 | -8.90% | 45,986 |
| Apr 28, 2025 | 15.58 | 15.58 | 14.58 | 14.94 | 14.94 | -1.90% | 6,569 |
| Apr 25, 2025 | 15.99 | 16.25 | 15.23 | 15.23 | 15.23 | -5.58% | 13,958 |
| Apr 24, 2025 | 15.39 | 16.13 | 14.25 | 16.13 | 16.13 | 1.51% | 21,989 |
| Apr 23, 2025 | 17.25 | 17.25 | 15.89 | 15.89 | 15.89 | -3.70% | 10,958 |
| Apr 22, 2025 | 17.61 | 17.61 | 15.92 | 16.50 | 16.50 | -2.94% | 3,765 |
| Apr 21, 2025 | 17.69 | 17.78 | 15.71 | 17.00 | 17.00 | -6.85% | 9,386 |
| Apr 17, 2025 | 18.25 | 18.84 | 18.06 | 18.25 | 18.25 | 3.81% | 6,871 |
| Apr 16, 2025 | 18.07 | 18.07 | 17.20 | 17.58 | 17.58 | -4.97% | 14,813 |
| Apr 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.87% | 4,347 |
| Apr 14, 2025 | 18.76 | 18.79 | 18.11 | 18.16 | 18.16 | -0.85% | 2,623 |
| Apr 11, 2025 | 17.47 | 18.32 | 17.47 | 18.32 | 18.32 | 0.41% | 7,421 |
| Apr 10, 2025 | 18.17 | 18.24 | 17.53 | 18.24 | 18.24 | 1.33% | 1,886 |
| Apr 9, 2025 | 17.93 | 18.00 | 17.00 | 18.00 | 18.00 | -1.32% | 5,230 |
| Apr 8, 2025 | 17.25 | 18.75 | 17.25 | 18.24 | 18.24 | 2.93% | 8,618 |
| Apr 7, 2025 | 15.49 | 18.00 | 15.49 | 17.72 | 17.72 | 8.14% | 8,190 |
| Apr 4, 2025 | 16.99 | 16.99 | 16.30 | 16.39 | 16.39 | -3.56% | 2,342 |
| Apr 3, 2025 | 17.56 | 17.77 | 16.99 | 16.99 | 16.99 | -3.52% | 3,936 |
| Apr 2, 2025 | 17.42 | 18.53 | 17.42 | 17.61 | 17.61 | 1.12% | 9,809 |
| Apr 1, 2025 | 17.27 | 17.42 | 17.27 | 17.42 | 17.42 | -0.77% | 2,578 |
| Mar 31, 2025 | 19.53 | 19.82 | 17.32 | 17.55 | 17.55 | -14.05% | 9,742 |
| Mar 28, 2025 | 21.95 | 22.02 | 19.57 | 20.42 | 20.42 | -3.39% | 9,348 |
| Mar 27, 2025 | 20.33 | 22.00 | 20.30 | 21.14 | 21.14 | 7.45% | 28,408 |
| Mar 26, 2025 | 19.56 | 20.14 | 18.76 | 19.67 | 19.67 | 4.03% | 8,477 |
| Mar 25, 2025 | 18.97 | 19.64 | 18.27 | 18.91 | 18.91 | 3.61% | 10,433 |
| Mar 24, 2025 | 17.00 | 18.80 | 17.00 | 18.25 | 18.25 | -1.03% | 11,368 |
| Mar 21, 2025 | 19.55 | 19.55 | 18.44 | 18.44 | 18.44 | -4.46% | 10,809 |
| Mar 20, 2025 | 19.68 | 20.18 | 18.97 | 19.30 | 19.30 | 2.50% | 6,466 |
| Mar 19, 2025 | 18.34 | 20.00 | 18.25 | 18.83 | 18.83 | 0.70% | 13,233 |
| Mar 18, 2025 | 22.89 | 22.89 | 18.40 | 18.70 | 18.70 | -14.88% | 16,298 |
| Mar 17, 2025 | 17.95 | 22.15 | 17.80 | 21.97 | 21.97 | 25.04% | 26,879 |
| Mar 14, 2025 | 15.91 | 17.80 | 15.91 | 17.57 | 17.57 | 8.12% | 11,654 |
| Mar 13, 2025 | 15.56 | 16.32 | 15.09 | 16.25 | 16.25 | 5.11% | 18,921 |
| Mar 12, 2025 | 14.94 | 16.00 | 14.42 | 15.46 | 15.46 | 4.96% | 22,409 |
| Mar 11, 2025 | 15.01 | 15.76 | 14.45 | 14.73 | 14.73 | -4.97% | 35,592 |
| Mar 10, 2025 | 16.76 | 17.02 | 14.29 | 15.50 | 15.50 | -9.81% | 28,931 |
| Mar 7, 2025 | 17.14 | 17.59 | 16.15 | 17.19 | 17.19 | 1.69% | 15,463 |
| Mar 6, 2025 | 17.00 | 19.21 | 16.26 | 16.90 | 16.90 | -6.94% | 19,703 |
| Mar 5, 2025 | 17.50 | 18.16 | 16.00 | 18.16 | 18.16 | 8.10% | 37,781 |