Agroz Inc. (AGRZ)
NASDAQ: AGRZ · Real-Time Price · USD
2.450
-0.250 (-9.26%)
At close: Dec 5, 2025, 4:00 PM EST
2.440
-0.010 (-0.41%)
After-hours: Dec 5, 2025, 7:59 PM EST
Agroz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.67 | 2.95 | 2.40 | 2.45 | 2.45 | -9.26% | 264,105 |
| Dec 4, 2025 | 2.36 | 3.00 | 2.31 | 2.70 | 2.70 | 11.11% | 284,525 |
| Dec 3, 2025 | 4.10 | 4.32 | 1.99 | 2.43 | 2.43 | -33.61% | 1,248,219 |
| Dec 2, 2025 | 4.11 | 4.50 | 3.46 | 3.66 | 3.66 | -8.27% | 243,100 |
| Dec 1, 2025 | 4.18 | 5.28 | 3.90 | 3.99 | 3.99 | -5.00% | 280,476 |
| Nov 28, 2025 | 3.95 | 4.30 | 3.70 | 4.20 | 4.20 | 9.09% | 81,270 |
| Nov 26, 2025 | 3.52 | 4.00 | 3.15 | 3.85 | 3.85 | 12.57% | 97,834 |
| Nov 25, 2025 | 3.00 | 3.69 | 2.95 | 3.42 | 3.42 | 17.93% | 294,844 |
| Nov 24, 2025 | 2.35 | 3.30 | 2.15 | 2.90 | 2.90 | 36.79% | 838,188 |
| Nov 21, 2025 | 2.05 | 2.54 | 1.92 | 2.12 | 2.12 | 14.59% | 107,798 |
| Nov 20, 2025 | 2.00 | 2.15 | 1.83 | 1.85 | 1.85 | -6.57% | 116,855 |
| Nov 19, 2025 | 2.23 | 2.25 | 1.95 | 1.98 | 1.98 | -3.88% | 38,225 |
| Nov 18, 2025 | 2.28 | 2.32 | 2.06 | 2.06 | 2.06 | -11.21% | 121,146 |
| Nov 17, 2025 | 2.08 | 2.40 | 1.93 | 2.32 | 2.32 | 22.75% | 213,796 |
| Nov 14, 2025 | 2.47 | 2.52 | 1.85 | 1.89 | 1.89 | -25.00% | 182,516 |
| Nov 13, 2025 | 2.90 | 2.90 | 2.42 | 2.52 | 2.52 | -8.03% | 135,546 |
| Nov 12, 2025 | 2.35 | 2.81 | 2.35 | 2.74 | 2.74 | 16.60% | 179,631 |
| Nov 11, 2025 | 2.17 | 2.74 | 2.11 | 2.35 | 2.35 | 4.91% | 117,732 |
| Nov 10, 2025 | 2.59 | 2.81 | 2.10 | 2.24 | 2.24 | -13.18% | 121,060 |
| Nov 7, 2025 | 2.74 | 2.80 | 2.40 | 2.58 | 2.58 | -3.73% | 223,243 |
| Nov 6, 2025 | 2.70 | 3.01 | 2.52 | 2.68 | 2.68 | -7.27% | 90,448 |
| Nov 5, 2025 | 2.51 | 3.07 | 2.40 | 2.89 | 2.89 | 20.92% | 255,314 |
| Nov 4, 2025 | 3.48 | 3.74 | 2.08 | 2.39 | 2.39 | -31.52% | 291,621 |
| Nov 3, 2025 | 3.87 | 4.00 | 3.37 | 3.49 | 3.49 | -11.65% | 46,091 |
| Oct 31, 2025 | 4.06 | 4.49 | 3.87 | 3.95 | 3.95 | -11.04% | 85,312 |
| Oct 30, 2025 | 4.59 | 4.59 | 4.00 | 4.44 | 4.44 | -1.55% | 65,326 |
| Oct 29, 2025 | 4.96 | 4.96 | 4.44 | 4.51 | 4.51 | -6.24% | 40,353 |
| Oct 28, 2025 | 5.14 | 5.14 | 4.41 | 4.81 | 4.81 | -2.83% | 125,212 |
| Oct 27, 2025 | 4.96 | 5.01 | 4.55 | 4.95 | 4.95 | -1.59% | 55,677 |
| Oct 24, 2025 | 5.10 | 5.34 | 4.84 | 5.03 | 5.03 | 1.21% | 170,663 |
| Oct 23, 2025 | 5.95 | 5.95 | 4.70 | 4.97 | 4.97 | -17.58% | 219,031 |
| Oct 22, 2025 | 6.43 | 6.46 | 5.58 | 6.03 | 6.03 | -3.21% | 227,161 |
| Oct 21, 2025 | 4.75 | 7.20 | 4.53 | 6.23 | 6.23 | 27.66% | 346,669 |
| Oct 20, 2025 | 4.92 | 5.15 | 4.64 | 4.88 | 4.88 | 1.04% | 60,773 |
| Oct 17, 2025 | 4.95 | 5.26 | 4.69 | 4.83 | 4.83 | -1.83% | 50,831 |
| Oct 16, 2025 | 4.57 | 6.12 | 4.57 | 4.92 | 4.92 | 10.07% | 339,856 |
| Oct 15, 2025 | 5.39 | 5.39 | 4.44 | 4.47 | 4.47 | -14.53% | 146,396 |
| Oct 14, 2025 | 4.59 | 5.77 | 4.56 | 5.23 | 5.23 | 8.06% | 111,685 |
| Oct 13, 2025 | 5.64 | 6.10 | 4.68 | 4.84 | 4.84 | -14.94% | 84,695 |
| Oct 10, 2025 | 4.47 | 6.30 | 4.33 | 5.69 | 5.69 | 33.57% | 451,881 |
| Oct 9, 2025 | 5.99 | 5.99 | 4.02 | 4.26 | 4.26 | -21.83% | 224,136 |
| Oct 8, 2025 | 4.29 | 6.30 | 4.20 | 5.45 | 5.45 | 26.45% | 350,383 |
| Oct 7, 2025 | 3.17 | 5.13 | 3.17 | 4.31 | 4.31 | 42.01% | 1,009,119 |
| Oct 6, 2025 | 2.96 | 3.28 | 2.85 | 3.04 | 3.04 | 9.57% | 100,638 |
| Oct 3, 2025 | 2.72 | 3.00 | 2.65 | 2.77 | 2.77 | -2.81% | 132,378 |
| Oct 2, 2025 | 2.92 | 3.16 | 2.52 | 2.85 | 2.85 | -8.65% | 215,723 |