Agora, Inc. (API)
NASDAQ: API · Real-Time Price · USD
3.780
-0.040 (-1.05%)
At close: Dec 5, 2025, 4:00 PM EST
3.750
-0.030 (-0.79%)
After-hours: Dec 5, 2025, 4:37 PM EST
Agora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.78 | 3.84 | 3.73 | 3.78 | 3.78 | -1.05% | 230,251 |
| Dec 4, 2025 | 3.77 | 3.83 | 3.77 | 3.82 | 3.82 | 1.33% | 234,983 |
| Dec 3, 2025 | 3.70 | 3.81 | 3.67 | 3.77 | 3.77 | 1.62% | 347,668 |
| Dec 2, 2025 | 3.64 | 3.78 | 3.59 | 3.71 | 3.71 | 1.09% | 755,752 |
| Dec 1, 2025 | 3.60 | 3.70 | 3.50 | 3.67 | 3.67 | 1.66% | 515,708 |
| Nov 28, 2025 | 3.57 | 3.69 | 3.53 | 3.61 | 3.61 | 1.98% | 276,449 |
| Nov 26, 2025 | 3.65 | 3.69 | 3.54 | 3.54 | 3.54 | -2.75% | 260,956 |
| Nov 25, 2025 | 3.75 | 3.75 | 3.51 | 3.64 | 3.64 | -2.41% | 367,935 |
| Nov 24, 2025 | 3.57 | 3.76 | 3.57 | 3.73 | 3.73 | 4.78% | 308,361 |
| Nov 21, 2025 | 3.56 | 3.67 | 3.45 | 3.56 | 3.56 | -1.39% | 378,391 |
| Nov 20, 2025 | 3.47 | 3.98 | 3.40 | 3.61 | 3.61 | 9.06% | 1,676,890 |
| Nov 19, 2025 | 3.28 | 3.36 | 3.25 | 3.31 | 3.31 | 0.61% | 364,850 |
| Nov 18, 2025 | 3.19 | 3.30 | 3.14 | 3.29 | 3.29 | 1.54% | 595,638 |
| Nov 17, 2025 | 3.36 | 3.44 | 3.22 | 3.24 | 3.24 | -4.71% | 283,859 |
| Nov 14, 2025 | 3.35 | 3.47 | 3.30 | 3.40 | 3.40 | - | 370,451 |
| Nov 13, 2025 | 3.46 | 3.50 | 3.40 | 3.40 | 3.40 | -2.02% | 283,140 |
| Nov 12, 2025 | 3.50 | 3.52 | 3.46 | 3.47 | 3.47 | -0.57% | 243,980 |
| Nov 11, 2025 | 3.46 | 3.52 | 3.45 | 3.49 | 3.49 | - | 244,650 |
| Nov 10, 2025 | 3.50 | 3.52 | 3.47 | 3.49 | 3.49 | - | 321,061 |
| Nov 7, 2025 | 3.43 | 3.51 | 3.40 | 3.49 | 3.49 | 0.58% | 349,665 |
| Nov 6, 2025 | 3.47 | 3.51 | 3.39 | 3.47 | 3.47 | 0.87% | 466,801 |
| Nov 5, 2025 | 3.38 | 3.51 | 3.33 | 3.44 | 3.44 | 4.88% | 551,677 |
| Nov 4, 2025 | 3.41 | 3.46 | 3.28 | 3.28 | 3.28 | -6.29% | 542,495 |
| Nov 3, 2025 | 3.55 | 3.60 | 3.48 | 3.50 | 3.50 | -1.41% | 368,068 |
| Oct 31, 2025 | 3.52 | 3.61 | 3.50 | 3.55 | 3.55 | 1.14% | 235,342 |
| Oct 30, 2025 | 3.46 | 3.57 | 3.45 | 3.51 | 3.51 | - | 176,904 |
| Oct 29, 2025 | 3.56 | 3.62 | 3.48 | 3.51 | 3.51 | - | 348,219 |
| Oct 28, 2025 | 3.60 | 3.63 | 3.49 | 3.51 | 3.51 | -2.50% | 410,090 |
| Oct 27, 2025 | 3.70 | 3.76 | 3.57 | 3.60 | 3.60 | - | 264,291 |
| Oct 24, 2025 | 3.62 | 3.70 | 3.56 | 3.60 | 3.60 | -0.83% | 194,554 |
| Oct 23, 2025 | 3.59 | 3.70 | 3.54 | 3.63 | 3.63 | 1.68% | 277,741 |
| Oct 22, 2025 | 3.59 | 3.63 | 3.49 | 3.57 | 3.57 | -1.11% | 190,507 |
| Oct 21, 2025 | 3.52 | 3.64 | 3.50 | 3.61 | 3.61 | 1.98% | 278,959 |
| Oct 20, 2025 | 3.52 | 3.61 | 3.49 | 3.54 | 3.54 | 1.72% | 440,312 |
| Oct 17, 2025 | 3.48 | 3.59 | 3.47 | 3.48 | 3.48 | -1.14% | 283,592 |
| Oct 16, 2025 | 3.64 | 3.68 | 3.52 | 3.52 | 3.52 | -2.76% | 225,980 |
| Oct 15, 2025 | 3.64 | 3.64 | 3.55 | 3.62 | 3.62 | 2.26% | 370,046 |
| Oct 14, 2025 | 3.51 | 3.58 | 3.49 | 3.54 | 3.54 | -0.84% | 348,973 |
| Oct 13, 2025 | 3.62 | 3.73 | 3.57 | 3.57 | 3.57 | 2.00% | 241,725 |
| Oct 10, 2025 | 3.95 | 3.97 | 3.45 | 3.50 | 3.50 | -11.39% | 929,407 |
| Oct 9, 2025 | 4.06 | 4.07 | 3.93 | 3.95 | 3.95 | -2.71% | 355,269 |
| Oct 8, 2025 | 3.85 | 4.06 | 3.85 | 4.06 | 4.06 | 5.18% | 521,566 |
| Oct 7, 2025 | 4.01 | 4.02 | 3.84 | 3.86 | 3.86 | -3.26% | 350,180 |
| Oct 6, 2025 | 3.76 | 4.02 | 3.76 | 3.99 | 3.99 | 5.84% | 359,471 |
| Oct 3, 2025 | 3.83 | 3.91 | 3.75 | 3.77 | 3.77 | -1.57% | 410,839 |
| Oct 2, 2025 | 3.77 | 3.87 | 3.77 | 3.83 | 3.83 | 2.41% | 369,210 |
| Oct 1, 2025 | 3.81 | 3.84 | 3.67 | 3.74 | 3.74 | -2.09% | 462,212 |
| Sep 30, 2025 | 3.83 | 3.84 | 3.76 | 3.82 | 3.82 | 0.53% | 327,755 |
| Sep 29, 2025 | 3.84 | 3.93 | 3.78 | 3.80 | 3.80 | 1.33% | 297,566 |
| Sep 26, 2025 | 3.89 | 3.92 | 3.73 | 3.75 | 3.75 | -4.21% | 365,965 |