Agora, Inc. (API)
NASDAQ: API · Real-Time Price · USD
3.670
+0.020 (0.55%)
At close: Aug 15, 2025, 4:00 PM
3.769
+0.099 (2.69%)
After-hours: Aug 15, 2025, 7:55 PM EDT
Agora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.73 | 3.76 | 3.55 | 3.67 | 3.67 | 0.55% | 1,090,715 |
| Aug 14, 2025 | 3.76 | 3.83 | 3.65 | 3.65 | 3.65 | -3.95% | 302,501 |
| Aug 13, 2025 | 3.91 | 3.97 | 3.75 | 3.80 | 3.80 | -0.52% | 714,601 |
| Aug 12, 2025 | 3.75 | 3.84 | 3.71 | 3.82 | 3.82 | 1.87% | 279,731 |
| Aug 11, 2025 | 3.81 | 3.82 | 3.73 | 3.75 | 3.75 | -2.09% | 300,931 |
| Aug 8, 2025 | 3.75 | 3.88 | 3.62 | 3.83 | 3.83 | 1.59% | 392,902 |
| Aug 7, 2025 | 3.78 | 3.87 | 3.69 | 3.77 | 3.77 | 1.34% | 589,091 |
| Aug 6, 2025 | 3.71 | 3.76 | 3.65 | 3.72 | 3.72 | 0.27% | 371,667 |
| Aug 5, 2025 | 3.74 | 3.80 | 3.71 | 3.71 | 3.71 | -0.54% | 339,715 |
| Aug 4, 2025 | 3.71 | 3.79 | 3.71 | 3.73 | 3.73 | 1.63% | 211,318 |
| Aug 1, 2025 | 3.83 | 3.90 | 3.67 | 3.67 | 3.67 | -4.68% | 385,948 |
| Jul 31, 2025 | 3.85 | 3.93 | 3.77 | 3.85 | 3.85 | -0.77% | 236,716 |
| Jul 30, 2025 | 3.83 | 3.98 | 3.76 | 3.88 | 3.88 | 1.57% | 535,377 |
| Jul 29, 2025 | 4.00 | 4.00 | 3.82 | 3.82 | 3.82 | -3.05% | 303,687 |
| Jul 28, 2025 | 4.00 | 4.05 | 3.90 | 3.94 | 3.94 | -1.50% | 233,882 |
| Jul 25, 2025 | 4.01 | 4.05 | 3.98 | 4.00 | 4.00 | -0.74% | 146,702 |
| Jul 24, 2025 | 4.05 | 4.11 | 3.99 | 4.03 | 4.03 | -0.74% | 300,353 |
| Jul 23, 2025 | 4.05 | 4.20 | 3.99 | 4.06 | 4.06 | 1.50% | 385,434 |
| Jul 22, 2025 | 4.00 | 4.05 | 3.95 | 4.00 | 4.00 | 0.50% | 209,422 |
| Jul 21, 2025 | 4.00 | 4.07 | 3.96 | 3.98 | 3.98 | -0.25% | 222,860 |
| Jul 18, 2025 | 4.00 | 4.06 | 3.95 | 3.99 | 3.99 | - | 365,054 |
| Jul 17, 2025 | 3.92 | 4.14 | 3.92 | 3.99 | 3.99 | 0.25% | 481,651 |
| Jul 16, 2025 | 4.17 | 4.18 | 3.97 | 3.98 | 3.98 | -4.78% | 304,904 |
| Jul 15, 2025 | 4.00 | 4.27 | 3.99 | 4.18 | 4.18 | 7.73% | 706,711 |
| Jul 14, 2025 | 3.83 | 3.91 | 3.80 | 3.88 | 3.88 | 2.11% | 291,149 |
| Jul 11, 2025 | 3.90 | 3.92 | 3.80 | 3.80 | 3.80 | -3.31% | 242,369 |
| Jul 10, 2025 | 4.14 | 4.14 | 3.88 | 3.93 | 3.93 | -2.72% | 434,165 |
| Jul 9, 2025 | 4.24 | 4.31 | 3.97 | 4.04 | 4.04 | -3.35% | 484,960 |
| Jul 8, 2025 | 3.75 | 4.20 | 3.75 | 4.18 | 4.18 | 12.67% | 1,800,233 |
| Jul 7, 2025 | 3.70 | 3.76 | 3.68 | 3.71 | 3.71 | 1.09% | 336,132 |
| Jul 3, 2025 | 3.68 | 3.78 | 3.65 | 3.67 | 3.67 | -0.81% | 208,381 |
| Jul 2, 2025 | 3.64 | 3.77 | 3.60 | 3.70 | 3.70 | 0.54% | 220,353 |
| Jul 1, 2025 | 3.80 | 3.85 | 3.68 | 3.68 | 3.68 | -3.41% | 238,082 |
| Jun 30, 2025 | 3.80 | 3.87 | 3.75 | 3.81 | 3.81 | 0.79% | 310,106 |
| Jun 27, 2025 | 3.79 | 3.83 | 3.74 | 3.78 | 3.78 | -1.05% | 166,280 |
| Jun 26, 2025 | 3.75 | 3.84 | 3.71 | 3.82 | 3.82 | 1.60% | 281,541 |
| Jun 25, 2025 | 3.76 | 3.80 | 3.67 | 3.76 | 3.76 | 0.53% | 385,101 |
| Jun 24, 2025 | 3.73 | 3.76 | 3.58 | 3.74 | 3.74 | 2.47% | 234,289 |
| Jun 23, 2025 | 3.67 | 3.67 | 3.53 | 3.65 | 3.65 | -1.08% | 323,960 |
| Jun 20, 2025 | 3.74 | 3.76 | 3.65 | 3.69 | 3.69 | -0.81% | 432,462 |
| Jun 18, 2025 | 3.75 | 3.77 | 3.67 | 3.72 | 3.72 | - | 250,883 |
| Jun 17, 2025 | 3.80 | 3.80 | 3.66 | 3.72 | 3.72 | -2.62% | 213,439 |
| Jun 16, 2025 | 3.71 | 3.84 | 3.66 | 3.82 | 3.82 | 2.96% | 653,517 |
| Jun 13, 2025 | 3.76 | 3.81 | 3.70 | 3.71 | 3.71 | -3.39% | 232,708 |
| Jun 12, 2025 | 3.95 | 3.96 | 3.82 | 3.84 | 3.84 | -3.52% | 518,871 |
| Jun 11, 2025 | 4.04 | 4.07 | 3.95 | 3.98 | 3.98 | -0.25% | 323,320 |
| Jun 10, 2025 | 4.00 | 4.03 | 3.90 | 3.99 | 3.99 | - | 506,997 |
| Jun 9, 2025 | 3.85 | 4.03 | 3.77 | 3.99 | 3.99 | 4.72% | 602,521 |
| Jun 6, 2025 | 3.80 | 3.86 | 3.74 | 3.81 | 3.81 | -0.26% | 187,350 |
| Jun 5, 2025 | 3.84 | 3.88 | 3.79 | 3.82 | 3.82 | 0.26% | 428,036 |