API Historical Prices
Agora, Inc. American Depositary Shares · daily open, high, low, close & volume
Trading days
249
Period high
5.50
Period low
3.14
Period change
+20.34%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.14 | 4.30 | 4.11 | 4.20 | -0.71% | 108,538 |
| Nov 5, 2026 | 4.38 | 4.50 | 4.21 | 4.23 | -2.98% | 154,790 |
| Nov 4, 2026 | 4.23 | 4.39 | 4.16 | 4.36 | +4.81% | 118,894 |
| Nov 3, 2026 | 4.33 | 4.33 | 4.10 | 4.16 | -3.93% | 121,443 |
| Nov 2, 2026 | 4.40 | 4.51 | 4.29 | 4.33 | -1.37% | 123,579 |
| Oct 30, 2026 | 4.39 | 4.45 | 4.30 | 4.39 | -1.35% | 156,706 |
| Oct 29, 2026 | 4.44 | 4.50 | 4.39 | 4.45 | -0.22% | 75,844 |
| Oct 28, 2026 | 4.51 | 4.54 | 4.42 | 4.46 | -0.67% | 100,340 |
| Oct 27, 2026 | 4.47 | 4.56 | 4.40 | 4.49 | +0.22% | 119,170 |
| Oct 26, 2026 | 4.46 | 4.54 | 4.36 | 4.48 | +0.67% | 103,576 |
| Oct 23, 2026 | 4.40 | 4.47 | 4.33 | 4.45 | +1.37% | 100,988 |
| Oct 22, 2026 | 4.42 | 4.48 | 4.31 | 4.39 | -2.23% | 118,165 |
| Oct 21, 2026 | 4.38 | 4.51 | 4.36 | 4.49 | +2.05% | 148,099 |
| Oct 20, 2026 | 4.34 | 4.42 | 4.28 | 4.40 | +0.69% | 133,775 |
| Oct 19, 2026 | 4.39 | 4.43 | 4.35 | 4.37 | +0.46% | 71,624 |
| Oct 16, 2026 | 4.49 | 4.49 | 4.32 | 4.35 | -3.33% | 129,336 |
| Oct 15, 2026 | 4.32 | 4.53 | 4.32 | 4.50 | +4.17% | 221,708 |
| Oct 14, 2026 | 4.40 | 4.42 | 4.22 | 4.32 | -2.26% | 215,766 |
| Oct 13, 2026 | 4.16 | 4.48 | 4.10 | 4.42 | +7.54% | 587,268 |
| Oct 12, 2026 | 4.11 | 4.15 | 4.03 | 4.11 | +0.74% | 69,142 |
| Oct 9, 2026 | 4.06 | 4.11 | 4.04 | 4.08 | +0.99% | 101,860 |
| Oct 8, 2026 | 4.14 | 4.16 | 4.03 | 4.04 | -2.65% | 87,169 |
| Oct 7, 2026 | 4.08 | 4.17 | 4.06 | 4.15 | +0.73% | 80,229 |
| Oct 6, 2026 | 4.16 | 4.26 | 4.12 | 4.12 | -0.72% | 104,972 |
| Oct 5, 2026 | 4.03 | 4.19 | 4.03 | 4.15 | +1.72% | 84,361 |
| Oct 2, 2026 | 4.14 | 4.20 | 4.05 | 4.08 | -1.45% | 71,420 |
| Oct 1, 2026 | 4.18 | 4.18 | 4.08 | 4.14 | -0.96% | 74,630 |
| Sep 30, 2026 | 4.16 | 4.22 | 4.13 | 4.18 | +0.72% | 139,385 |
| Sep 29, 2026 | 4.14 | 4.18 | 4.08 | 4.15 | +0.00% | 95,646 |
| Sep 28, 2026 | 4.20 | 4.20 | 4.11 | 4.15 | -1.43% | 100,903 |
| Sep 25, 2026 | 4.26 | 4.26 | 4.17 | 4.21 | -1.41% | 87,971 |
| Sep 24, 2026 | 4.31 | 4.39 | 4.25 | 4.27 | -1.39% | 176,108 |
| Sep 23, 2026 | 4.39 | 4.39 | 4.28 | 4.33 | -1.37% | 153,868 |
| Sep 22, 2026 | 4.41 | 4.41 | 4.28 | 4.39 | +1.50% | 174,611 |
| Sep 21, 2026 | 4.05 | 4.38 | 4.01 | 4.33 | +8.13% | 534,269 |
| Sep 18, 2026 | 4.05 | 4.07 | 3.99 | 4.00 | -1.23% | 157,763 |
| Sep 17, 2026 | 4.03 | 4.08 | 4.00 | 4.05 | +1.25% | 91,757 |
| Sep 16, 2026 | 3.94 | 4.02 | 3.93 | 4.00 | +1.01% | 102,662 |
| Sep 15, 2026 | 4.05 | 4.06 | 3.90 | 3.96 | -2.94% | 136,507 |
| Sep 14, 2026 | 4.05 | 4.09 | 4.03 | 4.08 | +0.49% | 94,825 |
| Sep 11, 2026 | 4.07 | 4.09 | 4.04 | 4.06 | +0.50% | 83,676 |
| Sep 10, 2026 | 4.01 | 4.07 | 4.01 | 4.04 | -0.25% | 71,320 |
| Sep 9, 2026 | 4.08 | 4.08 | 4.01 | 4.05 | -1.46% | 90,279 |
| Sep 8, 2026 | 4.19 | 4.19 | 4.01 | 4.11 | -3.07% | 167,784 |
| Sep 4, 2026 | 4.19 | 4.26 | 4.13 | 4.24 | +1.68% | 69,832 |
| Sep 3, 2026 | 4.12 | 4.25 | 4.12 | 4.17 | +0.97% | 143,239 |
| Sep 2, 2026 | 4.03 | 4.16 | 4.02 | 4.13 | -1.43% | 117,061 |
| Aug 31, 2026 | 4.09 | 4.20 | 4.08 | 4.19 | +2.20% | 162,272 |
| Aug 28, 2026 | 4.09 | 4.17 | 4.08 | 4.10 | +0.99% | 67,156 |
| Aug 27, 2026 | 4.13 | 4.20 | 4.04 | 4.06 | -1.69% | 108,265 |
| Aug 26, 2026 | 4.13 | 4.18 | 4.08 | 4.13 | +0.24% | 114,754 |
| Aug 25, 2026 | 4.22 | 4.23 | 4.05 | 4.12 | -2.60% | 189,039 |
| Aug 24, 2026 | 4.31 | 4.32 | 4.20 | 4.23 | -2.98% | 121,534 |
| Aug 21, 2026 | 4.34 | 4.37 | 4.26 | 4.36 | +0.93% | 70,652 |
| Aug 20, 2026 | 4.36 | 4.38 | 4.26 | 4.32 | -1.82% | 145,080 |
| Aug 19, 2026 | 4.49 | 4.51 | 4.37 | 4.40 | -1.12% | 125,900 |
| Aug 18, 2026 | 4.39 | 4.55 | 4.39 | 4.45 | +1.14% | 114,353 |
| Aug 17, 2026 | 4.64 | 4.64 | 4.37 | 4.40 | -5.17% | 429,952 |
| Aug 14, 2026 | 4.69 | 4.73 | 4.46 | 4.64 | -3.93% | 644,977 |
| Aug 13, 2026 | 4.50 | 4.86 | 4.50 | 4.83 | +7.81% | 347,865 |
| Aug 12, 2026 | 4.65 | 4.68 | 4.46 | 4.48 | -4.07% | 504,649 |
| Aug 11, 2026 | 4.54 | 4.75 | 4.51 | 4.67 | +2.19% | 346,564 |
| Aug 10, 2026 | 4.45 | 4.58 | 4.44 | 4.57 | +2.47% | 221,906 |
| Aug 7, 2026 | 4.16 | 4.50 | 4.15 | 4.46 | +7.47% | 605,679 |
| Aug 6, 2026 | 4.11 | 4.15 | 4.11 | 4.15 | +0.48% | 243,248 |
| Aug 5, 2026 | 4.09 | 4.13 | 4.07 | 4.13 | +0.98% | 231,366 |
| Aug 4, 2026 | 4.10 | 4.13 | 4.06 | 4.09 | +0.49% | 175,975 |
| Aug 3, 2026 | 4.04 | 4.10 | 4.01 | 4.07 | +1.75% | 250,187 |
| Jul 31, 2026 | 3.96 | 4.01 | 3.82 | 4.00 | +0.50% | 150,158 |
| Jul 30, 2026 | 3.99 | 4.00 | 3.91 | 3.98 | +0.89% | 310,666 |
| Jul 29, 2026 | 3.94 | 4.03 | 3.92 | 3.94 | +0.13% | 444,892 |
| Jul 28, 2026 | 3.96 | 4.00 | 3.88 | 3.94 | -1.13% | 196,594 |
| Jul 27, 2026 | 3.89 | 4.00 | 3.87 | 3.98 | +3.51% | 307,824 |
| Jul 24, 2026 | 3.87 | 3.90 | 3.81 | 3.85 | -1.03% | 93,797 |
| Jul 23, 2026 | 3.88 | 3.97 | 3.85 | 3.89 | -0.26% | 208,318 |
| Jul 22, 2026 | 3.92 | 3.92 | 3.82 | 3.90 | -1.27% | 127,769 |
| Jul 21, 2026 | 3.99 | 3.99 | 3.89 | 3.95 | -1.00% | 328,841 |
| Jul 20, 2026 | 3.98 | 4.08 | 3.96 | 3.99 | +2.05% | 253,317 |
| Jul 17, 2026 | 3.93 | 4.03 | 3.87 | 3.91 | -2.25% | 150,197 |
| Jul 16, 2026 | 4.04 | 4.05 | 3.98 | 4.00 | -0.99% | 345,363 |
| Jul 15, 2026 | 4.01 | 4.10 | 3.99 | 4.04 | +1.51% | 220,576 |
| Jul 14, 2026 | 4.21 | 4.21 | 3.95 | 3.98 | -4.56% | 309,544 |
| Jul 13, 2026 | 4.20 | 4.26 | 4.13 | 4.17 | -1.18% | 258,968 |
| Jul 10, 2026 | 4.33 | 4.36 | 4.21 | 4.22 | -2.54% | 376,180 |
| Jul 9, 2026 | 4.19 | 4.35 | 4.18 | 4.33 | +4.09% | 475,149 |
| Jul 8, 2026 | 4.11 | 4.19 | 4.07 | 4.16 | +1.22% | 335,698 |
| Jul 7, 2026 | 4.10 | 4.20 | 4.06 | 4.11 | -0.48% | 306,327 |
| Jul 6, 2026 | 4.00 | 4.17 | 4.00 | 4.13 | +2.99% | 262,183 |
| Jul 2, 2026 | 4.05 | 4.18 | 3.98 | 4.01 | -1.23% | 330,571 |
| Jul 1, 2026 | 3.96 | 4.12 | 3.96 | 4.06 | +1.75% | 269,702 |
| Jun 30, 2026 | 4.10 | 4.20 | 3.98 | 3.99 | -4.77% | 424,036 |
| Jun 29, 2026 | 4.06 | 4.20 | 4.01 | 4.19 | +3.20% | 266,050 |
| Jun 26, 2026 | 3.89 | 4.06 | 3.81 | 4.06 | +4.64% | 439,448 |
| Jun 25, 2026 | 4.09 | 4.12 | 3.71 | 3.88 | -5.83% | 601,129 |
| Jun 24, 2026 | 4.25 | 4.30 | 4.11 | 4.12 | -3.29% | 288,274 |
| Jun 23, 2026 | 4.02 | 4.32 | 4.02 | 4.26 | +2.16% | 853,550 |
| Jun 22, 2026 | 4.10 | 4.20 | 4.05 | 4.17 | +0.48% | 469,174 |
| Jun 18, 2026 | 4.22 | 4.29 | 4.07 | 4.15 | -1.66% | 466,607 |
| Jun 17, 2026 | 4.16 | 4.30 | 4.11 | 4.22 | +0.24% | 507,878 |
| Jun 16, 2026 | 4.20 | 4.33 | 4.08 | 4.21 | -0.71% | 471,931 |
| Jun 15, 2026 | 4.41 | 4.46 | 4.15 | 4.24 | -1.85% | 427,676 |
| Jun 12, 2026 | 4.62 | 4.68 | 4.32 | 4.32 | -4.00% | 309,069 |
| Jun 11, 2026 | 4.43 | 4.53 | 4.34 | 4.50 | +0.67% | 298,707 |
| Jun 10, 2026 | 4.48 | 4.63 | 4.43 | 4.47 | -1.54% | 272,669 |
| Jun 9, 2026 | 4.61 | 4.76 | 4.33 | 4.54 | -1.09% | 553,577 |
| Jun 8, 2026 | 4.77 | 4.78 | 4.51 | 4.59 | -4.57% | 421,806 |
| Jun 5, 2026 | 4.75 | 4.97 | 4.62 | 4.81 | -0.41% | 676,609 |
| Jun 4, 2026 | 4.86 | 5.03 | 4.76 | 4.83 | -0.82% | 454,947 |
| Jun 3, 2026 | 5.27 | 5.29 | 4.82 | 4.87 | -7.41% | 693,663 |
| Jun 2, 2026 | 4.82 | 5.50 | 4.70 | 5.26 | +10.74% | 1,437,827 |
| Jun 1, 2026 | 4.37 | 4.85 | 4.25 | 4.75 | +15.85% | 1,674,340 |
| May 29, 2026 | 4.20 | 4.23 | 4.01 | 4.10 | -3.53% | 484,488 |
| May 28, 2026 | 4.23 | 4.39 | 4.19 | 4.25 | +0.47% | 696,040 |
| May 27, 2026 | 4.10 | 4.23 | 3.79 | 4.23 | +12.20% | 2,385,759 |
| May 26, 2026 | 3.64 | 3.83 | 3.51 | 3.77 | +3.57% | 1,066,450 |
| May 22, 2026 | 3.64 | 3.77 | 3.56 | 3.64 | -3.45% | 589,552 |
| May 21, 2026 | 3.78 | 3.80 | 3.65 | 3.77 | -1.05% | 219,639 |
| May 20, 2026 | 3.84 | 3.94 | 3.77 | 3.81 | -0.78% | 234,911 |
| May 19, 2026 | 3.88 | 3.94 | 3.81 | 3.84 | -1.29% | 259,769 |
| May 18, 2026 | 3.91 | 3.96 | 3.85 | 3.89 | +0.00% | 233,211 |
| May 15, 2026 | 3.77 | 3.95 | 3.73 | 3.89 | +1.04% | 241,690 |
| May 14, 2026 | 3.89 | 3.94 | 3.75 | 3.85 | -1.79% | 287,526 |
| May 13, 2026 | 3.83 | 3.94 | 3.79 | 3.92 | +1.29% | 250,988 |
| May 12, 2026 | 4.04 | 4.04 | 3.86 | 3.87 | -5.84% | 328,851 |
| May 11, 2026 | 4.21 | 4.22 | 4.08 | 4.11 | -3.97% | 287,434 |
| May 8, 2026 | 3.95 | 4.29 | 3.93 | 4.28 | +7.54% | 426,622 |
| May 7, 2026 | 4.11 | 4.11 | 3.92 | 3.98 | -3.16% | 366,767 |
| May 6, 2026 | 3.90 | 4.11 | 3.85 | 4.11 | +5.66% | 464,724 |
| May 5, 2026 | 3.87 | 4.00 | 3.85 | 3.89 | +1.30% | 404,414 |
| May 4, 2026 | 3.75 | 3.87 | 3.72 | 3.84 | +2.40% | 431,837 |
| May 1, 2026 | 3.52 | 3.77 | 3.52 | 3.75 | +5.93% | 183,946 |
| Apr 30, 2026 | 3.53 | 3.57 | 3.47 | 3.54 | +0.85% | 130,237 |
| Apr 29, 2026 | 3.43 | 3.52 | 3.37 | 3.51 | +2.33% | 266,678 |
| Apr 28, 2026 | 3.50 | 3.51 | 3.43 | 3.43 | -3.38% | 147,020 |
| Apr 27, 2026 | 3.59 | 3.61 | 3.48 | 3.55 | -1.39% | 202,657 |
| Apr 24, 2026 | 3.57 | 3.65 | 3.56 | 3.60 | +0.84% | 127,911 |
| Apr 23, 2026 | 3.77 | 3.77 | 3.54 | 3.57 | -4.29% | 175,265 |
| Apr 22, 2026 | 3.74 | 3.78 | 3.70 | 3.73 | +0.00% | 164,413 |
| Apr 21, 2026 | 3.90 | 3.92 | 3.71 | 3.73 | -3.87% | 274,139 |
| Apr 20, 2026 | 4.03 | 4.03 | 3.88 | 3.88 | -3.00% | 320,940 |
| Apr 17, 2026 | 4.00 | 4.14 | 3.98 | 4.00 | +1.52% | 643,723 |
| Apr 16, 2026 | 4.16 | 4.16 | 3.94 | 3.94 | -0.76% | 415,724 |
| Apr 15, 2026 | 3.79 | 3.98 | 3.79 | 3.97 | +3.66% | 387,801 |
| Apr 14, 2026 | 3.80 | 3.85 | 3.80 | 3.83 | +1.86% | 350,023 |
| Apr 13, 2026 | 3.60 | 3.78 | 3.60 | 3.76 | +1.35% | 345,473 |
| Apr 10, 2026 | 3.68 | 3.75 | 3.68 | 3.71 | +0.82% | 153,725 |
| Apr 9, 2026 | 3.77 | 3.79 | 3.65 | 3.68 | -2.65% | 335,919 |
| Apr 8, 2026 | 3.77 | 3.85 | 3.77 | 3.78 | +3.28% | 363,817 |
| Apr 7, 2026 | 3.68 | 3.75 | 3.60 | 3.66 | -0.81% | 169,692 |
| Apr 6, 2026 | 3.66 | 3.73 | 3.66 | 3.69 | +0.82% | 155,905 |
| Apr 2, 2026 | 3.54 | 3.67 | 3.54 | 3.66 | +0.55% | 142,419 |
| Apr 1, 2026 | 3.54 | 3.65 | 3.54 | 3.64 | +2.82% | 154,763 |
| Mar 31, 2026 | 3.42 | 3.55 | 3.42 | 3.54 | +2.31% | 267,488 |
| Mar 30, 2026 | 3.46 | 3.49 | 3.42 | 3.46 | +1.47% | 297,487 |
| Mar 27, 2026 | 3.43 | 3.48 | 3.40 | 3.41 | -1.16% | 299,893 |
| Mar 26, 2026 | 3.45 | 3.56 | 3.44 | 3.45 | -1.99% | 248,446 |
| Mar 25, 2026 | 3.41 | 3.54 | 3.41 | 3.52 | +3.23% | 362,811 |
| Mar 24, 2026 | 3.54 | 3.59 | 3.36 | 3.41 | -3.67% | 613,448 |
| Mar 23, 2026 | 3.51 | 3.62 | 3.50 | 3.54 | +1.14% | 925,229 |
| Mar 20, 2026 | 3.53 | 3.65 | 3.46 | 3.50 | -1.69% | 388,845 |
| Mar 19, 2026 | 3.70 | 3.73 | 3.53 | 3.56 | -5.07% | 423,136 |
| Mar 18, 2026 | 3.82 | 3.90 | 3.74 | 3.75 | -2.85% | 285,674 |
| Mar 17, 2026 | 3.85 | 3.93 | 3.83 | 3.86 | +0.52% | 233,283 |
| Mar 16, 2026 | 3.85 | 3.92 | 3.83 | 3.84 | +0.26% | 266,388 |
| Mar 13, 2026 | 3.91 | 3.93 | 3.81 | 3.83 | -1.29% | 382,588 |
| Mar 12, 2026 | 3.93 | 4.05 | 3.83 | 3.88 | -2.76% | 567,607 |
| Mar 11, 2026 | 4.15 | 4.21 | 3.93 | 3.99 | -4.55% | 579,867 |
| Mar 10, 2026 | 4.36 | 4.38 | 4.11 | 4.18 | -4.78% | 785,634 |
| Mar 9, 2026 | 4.34 | 4.42 | 4.25 | 4.39 | +1.15% | 337,964 |
| Mar 6, 2026 | 4.33 | 4.47 | 4.22 | 4.34 | -0.69% | 513,810 |
| Mar 5, 2026 | 4.30 | 4.48 | 4.30 | 4.37 | +1.39% | 289,640 |
| Mar 4, 2026 | 4.58 | 4.59 | 4.26 | 4.31 | -5.48% | 416,013 |
| Mar 3, 2026 | 4.68 | 4.84 | 4.14 | 4.56 | -2.56% | 1,062,758 |
| Mar 2, 2026 | 4.56 | 4.72 | 4.52 | 4.68 | +0.21% | 351,646 |
| Feb 27, 2026 | 4.67 | 4.75 | 4.60 | 4.67 | -0.43% | 270,428 |
| Feb 26, 2026 | 4.76 | 4.83 | 4.59 | 4.69 | -2.29% | 654,117 |
| Feb 25, 2026 | 4.72 | 4.86 | 4.67 | 4.80 | +0.84% | 368,064 |
| Feb 24, 2026 | 4.60 | 4.83 | 4.58 | 4.76 | +3.25% | 262,911 |
| Feb 23, 2026 | 4.66 | 4.68 | 4.44 | 4.61 | -0.43% | 377,387 |
| Feb 20, 2026 | 4.69 | 4.82 | 4.63 | 4.63 | -1.28% | 272,237 |
| Feb 19, 2026 | 4.73 | 4.75 | 4.60 | 4.69 | -0.85% | 199,048 |
| Feb 18, 2026 | 4.82 | 4.82 | 4.64 | 4.73 | -1.25% | 229,481 |
| Feb 17, 2026 | 4.64 | 5.10 | 4.64 | 4.79 | +4.36% | 619,211 |
| Feb 13, 2026 | 4.37 | 4.78 | 4.37 | 4.59 | +4.32% | 624,807 |
| Feb 12, 2026 | 4.27 | 4.49 | 4.27 | 4.40 | +3.04% | 659,838 |
| Feb 11, 2026 | 4.49 | 4.52 | 4.21 | 4.27 | -4.26% | 303,766 |
| Feb 10, 2026 | 4.40 | 4.54 | 4.38 | 4.46 | +1.36% | 357,769 |
| Feb 9, 2026 | 4.27 | 4.41 | 4.21 | 4.40 | +2.33% | 256,746 |
| Feb 6, 2026 | 4.16 | 4.31 | 4.16 | 4.30 | +4.88% | 404,100 |
| Feb 5, 2026 | 4.09 | 4.20 | 4.05 | 4.10 | -0.73% | 268,740 |
| Feb 4, 2026 | 4.01 | 4.18 | 4.01 | 4.13 | -0.48% | 383,148 |
| Feb 3, 2026 | 4.27 | 4.34 | 4.08 | 4.15 | -2.35% | 335,526 |
| Feb 2, 2026 | 4.16 | 4.39 | 4.13 | 4.25 | +1.92% | 354,592 |
| Jan 30, 2026 | 4.40 | 4.53 | 4.14 | 4.17 | -6.92% | 489,733 |
| Jan 29, 2026 | 4.56 | 4.57 | 4.38 | 4.48 | -1.75% | 564,014 |
| Jan 28, 2026 | 4.55 | 4.59 | 4.49 | 4.56 | +0.66% | 549,095 |
| Jan 27, 2026 | 4.47 | 4.56 | 4.40 | 4.53 | +2.72% | 360,237 |
| Jan 26, 2026 | 4.63 | 4.64 | 4.40 | 4.41 | -4.75% | 456,114 |
| Jan 23, 2026 | 4.46 | 4.67 | 4.42 | 4.63 | +3.81% | 401,955 |
| Jan 22, 2026 | 4.44 | 4.55 | 4.44 | 4.46 | -0.45% | 460,876 |
| Jan 21, 2026 | 4.52 | 4.56 | 4.41 | 4.48 | -0.44% | 456,529 |
| Jan 20, 2026 | 4.37 | 4.58 | 4.32 | 4.50 | +0.67% | 620,412 |
| Jan 16, 2026 | 4.47 | 4.52 | 4.40 | 4.47 | +0.00% | 459,081 |
| Jan 15, 2026 | 4.46 | 4.54 | 4.37 | 4.47 | +0.22% | 450,680 |
| Jan 14, 2026 | 4.52 | 4.60 | 4.46 | 4.46 | -1.55% | 471,591 |
| Jan 13, 2026 | 4.69 | 4.69 | 4.37 | 4.53 | -3.82% | 633,584 |
| Jan 12, 2026 | 4.70 | 5.15 | 4.68 | 4.71 | +4.67% | 1,312,828 |
| Jan 9, 2026 | 4.15 | 4.55 | 4.10 | 4.50 | +8.43% | 672,792 |
| Jan 8, 2026 | 4.05 | 4.26 | 4.05 | 4.15 | +1.72% | 587,073 |
| Jan 7, 2026 | 3.97 | 4.09 | 3.95 | 4.08 | +1.49% | 388,297 |
| Jan 6, 2026 | 4.15 | 4.15 | 4.00 | 4.02 | -3.13% | 507,056 |
| Jan 5, 2026 | 4.01 | 4.15 | 3.99 | 4.15 | +2.72% | 577,463 |
| Jan 2, 2026 | 4.10 | 4.17 | 3.98 | 4.04 | -0.74% | 557,456 |
| Dec 31, 2025 | 3.99 | 4.08 | 3.97 | 4.07 | +1.75% | 349,437 |
| Dec 30, 2025 | 3.97 | 4.07 | 3.95 | 4.00 | +0.76% | 367,375 |
| Dec 29, 2025 | 3.87 | 3.98 | 3.87 | 3.97 | +1.02% | 259,379 |
| Dec 26, 2025 | 3.83 | 3.95 | 3.83 | 3.93 | +2.08% | 219,188 |
| Dec 24, 2025 | 3.82 | 3.94 | 3.79 | 3.85 | +0.26% | 170,328 |
| Dec 23, 2025 | 3.81 | 3.89 | 3.77 | 3.84 | +0.00% | 163,921 |
| Dec 22, 2025 | 3.91 | 3.91 | 3.76 | 3.84 | -2.54% | 403,381 |
| Dec 19, 2025 | 3.95 | 4.00 | 3.92 | 3.94 | +0.51% | 275,181 |
| Dec 18, 2025 | 3.94 | 3.97 | 3.91 | 3.92 | +0.51% | 234,718 |
| Dec 17, 2025 | 3.95 | 4.04 | 3.89 | 3.90 | -1.27% | 481,813 |
| Dec 16, 2025 | 3.87 | 3.98 | 3.81 | 3.95 | +2.07% | 611,940 |
| Dec 15, 2025 | 3.90 | 3.92 | 3.86 | 3.87 | -1.28% | 710,017 |
| Dec 12, 2025 | 3.72 | 3.95 | 3.72 | 3.92 | +5.09% | 975,521 |
| Dec 11, 2025 | 3.76 | 3.81 | 3.73 | 3.73 | -2.10% | 222,820 |
| Dec 10, 2025 | 3.79 | 3.85 | 3.76 | 3.81 | +0.79% | 319,817 |
| Dec 9, 2025 | 3.72 | 3.81 | 3.72 | 3.78 | -0.53% | 237,261 |
| Dec 8, 2025 | 3.81 | 3.82 | 3.70 | 3.80 | +0.53% | 239,701 |
| Dec 5, 2025 | 3.78 | 3.83 | 3.73 | 3.78 | -1.05% | 230,261 |
| Dec 4, 2025 | 3.77 | 3.83 | 3.77 | 3.82 | +1.33% | 240,044 |
| Dec 3, 2025 | 3.70 | 3.81 | 3.67 | 3.77 | +1.62% | 347,945 |
| Dec 2, 2025 | 3.64 | 3.78 | 3.59 | 3.71 | +1.09% | 755,752 |
| Dec 1, 2025 | 3.60 | 3.70 | 3.50 | 3.67 | +1.66% | 515,708 |
| Nov 28, 2025 | 3.57 | 3.69 | 3.53 | 3.61 | +1.98% | 276,449 |
| Nov 26, 2025 | 3.65 | 3.69 | 3.54 | 3.54 | -2.75% | 260,956 |
| Nov 25, 2025 | 3.75 | 3.75 | 3.51 | 3.64 | -2.41% | 367,605 |
| Nov 24, 2025 | 3.57 | 3.76 | 3.57 | 3.73 | +4.78% | 308,361 |
| Nov 21, 2025 | 3.56 | 3.67 | 3.45 | 3.56 | -1.39% | 378,391 |
| Nov 20, 2025 | 3.47 | 3.98 | 3.40 | 3.61 | +9.06% | 1,676,890 |
| Nov 19, 2025 | 3.28 | 3.36 | 3.25 | 3.31 | +0.61% | 364,850 |
| Nov 18, 2025 | 3.19 | 3.30 | 3.14 | 3.29 | +1.54% | 595,638 |
| Nov 17, 2025 | 3.36 | 3.44 | 3.22 | 3.24 | -4.71% | 283,859 |
| Nov 14, 2025 | 3.35 | 3.47 | 3.30 | 3.40 | +0.00% | 370,451 |
| Nov 13, 2025 | 3.46 | 3.50 | 3.40 | 3.40 | -2.02% | 283,140 |
| Nov 12, 2025 | 3.50 | 3.52 | 3.46 | 3.47 | -0.57% | 243,980 |
| Nov 11, 2025 | 3.46 | 3.52 | 3.45 | 3.49 | +0.00% | 244,650 |
| Nov 10, 2025 | 3.50 | 3.52 | 3.47 | 3.49 | +0.00% | 321,061 |
Daily open, high, low, close and volume for Agora, Inc. American Depositary Shares (API). Showing 249 trading days. Unadjusted prices.