NasdaqCM - Nasdaq Real Time Price USD
Agrify Corporation (AGFY)
As of 1:21 PM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 40.00 | 54.10 | 40.00 | 44.58 | 44.58 | 598,511 |
| Nov 21, 2024 | 27.01 | 36.87 | 25.14 | 35.98 | 35.98 | 736,500 |
| Nov 20, 2024 | 25.00 | 38.76 | 24.99 | 38.76 | 38.76 | 924,400 |
| Nov 19, 2024 | 19.75 | 22.30 | 17.85 | 22.30 | 22.30 | 324,000 |
| Nov 18, 2024 | 15.36 | 19.20 | 15.02 | 19.00 | 19.00 | 627,100 |
| Nov 15, 2024 | 12.92 | 17.80 | 12.91 | 14.60 | 14.60 | 567,400 |
| Nov 14, 2024 | 10.43 | 22.00 | 10.43 | 13.61 | 13.61 | 2,562,100 |
| Nov 13, 2024 | 8.23 | 10.94 | 7.40 | 10.43 | 10.43 | 501,300 |
| Nov 12, 2024 | 5.33 | 8.00 | 5.02 | 7.66 | 7.66 | 1,155,800 |
| Nov 11, 2024 | 5.54 | 5.67 | 4.29 | 4.83 | 4.83 | 205,100 |
| Nov 8, 2024 | 4.94 | 5.84 | 4.70 | 5.64 | 5.64 | 265,300 |
| Nov 7, 2024 | 4.35 | 5.03 | 4.20 | 4.80 | 4.80 | 286,800 |
| Nov 6, 2024 | 4.34 | 4.45 | 3.91 | 4.31 | 4.31 | 330,000 |
| Nov 5, 2024 | 5.51 | 5.64 | 3.82 | 4.40 | 4.40 | 21,302,400 |
| Nov 4, 2024 | 3.10 | 3.27 | 3.00 | 3.14 | 3.14 | 10,100 |
| Nov 1, 2024 | 2.94 | 3.24 | 2.94 | 3.11 | 3.11 | 17,100 |
| Oct 31, 2024 | 3.07 | 3.18 | 2.98 | 3.00 | 3.00 | 15,000 |
| Oct 30, 2024 | 3.26 | 3.26 | 3.05 | 3.10 | 3.10 | 13,800 |
| Oct 29, 2024 | 3.35 | 3.51 | 3.19 | 3.19 | 3.19 | 43,900 |
| Oct 28, 2024 | 3.36 | 3.44 | 3.29 | 3.36 | 3.36 | 7,100 |
| Oct 25, 2024 | 3.36 | 3.54 | 3.30 | 3.37 | 3.37 | 24,100 |
| Oct 24, 2024 | 3.45 | 3.98 | 3.34 | 3.36 | 3.36 | 90,300 |
| Oct 23, 2024 | 3.49 | 3.71 | 3.48 | 3.53 | 3.53 | 36,500 |
| Oct 22, 2024 | 3.65 | 3.70 | 3.34 | 3.62 | 3.62 | 33,800 |
| Oct 21, 2024 | 3.94 | 4.14 | 3.52 | 3.74 | 3.74 | 54,800 |
| Oct 18, 2024 | 3.30 | 4.20 | 3.29 | 4.14 | 4.14 | 309,300 |
| Oct 17, 2024 | 3.06 | 3.38 | 2.99 | 3.29 | 3.29 | 101,200 |
| Oct 16, 2024 | 2.93 | 2.97 | 2.93 | 2.94 | 2.94 | 6,400 |
| Oct 15, 2024 | 2.89 | 3.26 | 2.85 | 3.03 | 3.03 | 34,800 |
| Oct 14, 2024 | 2.87 | 2.95 | 2.81 | 2.93 | 2.93 | 25,700 |
| Oct 11, 2024 | 2.91 | 3.09 | 2.71 | 2.82 | 2.82 | 31,800 |
| Oct 10, 2024 | 3.51 | 3.66 | 2.74 | 2.93 | 2.93 | 124,100 |
| Oct 9, 2024 | 3.35 | 3.87 | 3.24 | 3.72 | 3.72 | 67,800 |
| Oct 8, 2024 | 1:15 Stock Splits | |||||
| Oct 8, 2024 | 3.04 | 3.75 | 2.83 | 3.22 | 3.22 | 176,000 |
| Oct 7, 2024 | 3.29 | 3.60 | 3.02 | 3.08 | 3.08 | 38,713 |
| Oct 4, 2024 | 3.21 | 3.56 | 3.09 | 3.40 | 3.40 | 14,173 |
| Oct 3, 2024 | 3.45 | 3.48 | 3.38 | 3.39 | 3.39 | 2,620 |
| Oct 2, 2024 | 3.33 | 3.43 | 3.33 | 3.38 | 3.38 | 5,767 |
| Oct 1, 2024 | 3.40 | 3.45 | 3.30 | 3.33 | 3.33 | 3,247 |
| Sep 30, 2024 | 3.39 | 3.53 | 3.30 | 3.40 | 3.40 | 5,767 |
| Sep 27, 2024 | 3.59 | 3.59 | 3.32 | 3.39 | 3.39 | 9,433 |
| Sep 26, 2024 | 3.30 | 3.45 | 3.30 | 3.38 | 3.38 | 6,120 |
| Sep 25, 2024 | 3.32 | 3.60 | 3.26 | 3.30 | 3.30 | 7,313 |
| Sep 24, 2024 | 3.72 | 3.81 | 3.19 | 3.36 | 3.36 | 31,120 |
| Sep 23, 2024 | 3.64 | 3.80 | 3.60 | 3.72 | 3.72 | 7,607 |
| Sep 20, 2024 | 3.90 | 3.96 | 3.80 | 3.80 | 3.80 | 8,893 |
| Sep 19, 2024 | 3.75 | 3.99 | 3.67 | 3.75 | 3.75 | 10,460 |
| Sep 18, 2024 | 3.96 | 4.05 | 3.53 | 3.67 | 3.67 | 16,193 |
| Sep 17, 2024 | 3.90 | 4.05 | 3.78 | 3.78 | 3.78 | 5,393 |
| Sep 16, 2024 | 3.78 | 4.02 | 3.75 | 3.83 | 3.83 | 7,307 |
| Sep 13, 2024 | 3.86 | 4.02 | 3.70 | 3.80 | 3.80 | 6,907 |
| Sep 12, 2024 | 3.90 | 3.90 | 3.69 | 3.70 | 3.70 | 3,413 |
| Sep 11, 2024 | 3.77 | 3.90 | 3.67 | 3.78 | 3.78 | 6,167 |
| Sep 10, 2024 | 3.99 | 4.01 | 3.75 | 3.80 | 3.80 | 7,047 |
| Sep 9, 2024 | 3.78 | 4.03 | 3.75 | 3.86 | 3.86 | 13,587 |
| Sep 6, 2024 | 3.62 | 3.80 | 3.53 | 3.78 | 3.78 | 9,547 |
| Sep 5, 2024 | 3.59 | 3.73 | 3.45 | 3.64 | 3.64 | 5,660 |
| Sep 4, 2024 | 3.48 | 3.75 | 3.48 | 3.64 | 3.64 | 11,773 |
| Sep 3, 2024 | 3.62 | 3.66 | 3.45 | 3.54 | 3.54 | 11,727 |
| Aug 30, 2024 | 3.60 | 3.73 | 3.49 | 3.53 | 3.53 | 15,153 |
| Aug 29, 2024 | 3.60 | 3.75 | 3.60 | 3.72 | 3.72 | 64,133 |
| Aug 28, 2024 | 3.87 | 3.87 | 3.53 | 3.67 | 3.67 | 3,720 |
| Aug 27, 2024 | 3.77 | 3.90 | 3.67 | 3.86 | 3.86 | 6,407 |
| Aug 26, 2024 | 4.01 | 4.01 | 3.80 | 3.80 | 3.80 | 3,393 |
| Aug 23, 2024 | 3.75 | 3.97 | 3.75 | 3.97 | 3.97 | 7,353 |
| Aug 22, 2024 | 3.83 | 3.83 | 3.63 | 3.69 | 3.69 | 2,167 |
| Aug 21, 2024 | 3.70 | 3.75 | 3.53 | 3.67 | 3.67 | 17,407 |
| Aug 20, 2024 | 3.75 | 3.75 | 3.51 | 3.60 | 3.60 | 6,893 |
| Aug 19, 2024 | 3.69 | 3.75 | 3.39 | 3.67 | 3.67 | 27,853 |
| Aug 16, 2024 | 3.80 | 3.91 | 3.56 | 3.84 | 3.84 | 83,393 |
| Aug 15, 2024 | 3.94 | 3.94 | 3.75 | 3.86 | 3.86 | 4,613 |
| Aug 14, 2024 | 3.97 | 4.01 | 3.75 | 3.83 | 3.83 | 6,013 |
| Aug 13, 2024 | 4.24 | 4.24 | 3.78 | 3.97 | 3.97 | 7,973 |
| Aug 12, 2024 | 4.05 | 4.17 | 3.88 | 4.13 | 4.13 | 5,113 |
| Aug 9, 2024 | 4.09 | 4.18 | 3.80 | 4.08 | 4.08 | 10,327 |
| Aug 8, 2024 | 3.87 | 4.11 | 3.75 | 3.90 | 3.90 | 5,407 |
| Aug 7, 2024 | 3.90 | 3.91 | 3.75 | 3.83 | 3.83 | 4,560 |
| Aug 6, 2024 | 3.77 | 3.86 | 3.70 | 3.84 | 3.84 | 10,340 |
| Aug 5, 2024 | 4.01 | 4.01 | 3.53 | 3.70 | 3.70 | 8,860 |
| Aug 2, 2024 | 4.05 | 4.26 | 3.83 | 3.86 | 3.86 | 20,253 |
| Aug 1, 2024 | 4.14 | 4.23 | 4.07 | 4.18 | 4.18 | 7,953 |
| Jul 31, 2024 | 4.23 | 4.23 | 4.01 | 4.05 | 4.05 | 11,047 |
| Jul 30, 2024 | 4.34 | 4.34 | 4.07 | 4.17 | 4.17 | 8,313 |
| Jul 29, 2024 | 4.20 | 4.35 | 4.20 | 4.24 | 4.24 | 5,480 |
| Jul 26, 2024 | 4.36 | 4.53 | 4.20 | 4.22 | 4.22 | 17,720 |
| Jul 25, 2024 | 4.45 | 4.55 | 4.29 | 4.35 | 4.35 | 10,373 |
| Jul 24, 2024 | 4.55 | 4.65 | 4.35 | 4.36 | 4.36 | 13,247 |
| Jul 23, 2024 | 4.80 | 4.80 | 4.44 | 4.65 | 4.65 | 26,113 |
| Jul 22, 2024 | 5.18 | 5.25 | 4.43 | 4.72 | 4.72 | 51,220 |
| Jul 19, 2024 | 4.71 | 4.88 | 4.66 | 4.66 | 4.66 | 16,187 |
| Jul 18, 2024 | 4.80 | 4.95 | 4.51 | 4.61 | 4.61 | 13,787 |
| Jul 17, 2024 | 4.80 | 4.99 | 4.80 | 4.99 | 4.99 | 6,880 |
| Jul 16, 2024 | 4.82 | 4.98 | 4.77 | 4.95 | 4.95 | 16,480 |
| Jul 15, 2024 | 5.10 | 5.25 | 4.68 | 4.86 | 4.86 | 39,233 |
| Jul 12, 2024 | 5.13 | 5.32 | 4.95 | 5.05 | 5.05 | 17,560 |
| Jul 11, 2024 | 5.03 | 5.36 | 5.03 | 5.24 | 5.24 | 12,307 |
| Jul 10, 2024 | 5.04 | 5.20 | 5.03 | 5.18 | 5.18 | 11,413 |
| Jul 9, 2024 | 5.32 | 5.55 | 4.82 | 4.82 | 4.82 | 27,187 |
| Jul 8, 2024 | 5.55 | 5.67 | 5.14 | 5.40 | 5.40 | 14,300 |
| Jul 5, 2024 | 6.07 | 6.38 | 5.25 | 5.30 | 5.30 | 51,767 |
| Jul 3, 2024 | 7.17 | 7.35 | 6.53 | 6.55 | 6.55 | 20,913 |
| Jul 2, 2024 | 7.08 | 7.64 | 6.75 | 7.20 | 7.20 | 58,180 |
| Jul 1, 2024 | 6.26 | 7.35 | 6.15 | 7.08 | 7.08 | 57,580 |
| Jun 28, 2024 | 6.60 | 7.16 | 5.97 | 6.69 | 6.69 | 105,227 |
| Jun 27, 2024 | 5.85 | 6.63 | 5.55 | 6.24 | 6.24 | 80,227 |
| Jun 26, 2024 | 5.36 | 6.39 | 4.88 | 5.66 | 5.66 | 261,367 |
| Jun 25, 2024 | 5.25 | 6.11 | 5.25 | 6.00 | 6.00 | 546,967 |
| Jun 24, 2024 | 9.00 | 11.09 | 5.85 | 6.38 | 6.38 | 19,592,007 |
| Jun 21, 2024 | 4.18 | 4.18 | 3.78 | 3.78 | 3.78 | 230,033 |
| Jun 20, 2024 | 4.08 | 4.09 | 3.80 | 3.97 | 3.97 | 20,813 |
| Jun 18, 2024 | 3.99 | 4.26 | 3.99 | 4.07 | 4.07 | 17,627 |
| Jun 17, 2024 | 4.08 | 4.14 | 3.96 | 4.08 | 4.08 | 7,093 |
| Jun 14, 2024 | 4.20 | 4.20 | 4.05 | 4.11 | 4.11 | 4,160 |
| Jun 13, 2024 | 4.20 | 4.24 | 4.08 | 4.16 | 4.16 | 7,480 |
| Jun 12, 2024 | 4.22 | 4.29 | 4.05 | 4.16 | 4.16 | 8,673 |
| Jun 11, 2024 | 4.41 | 4.41 | 4.14 | 4.30 | 4.30 | 5,800 |
| Jun 10, 2024 | 4.18 | 4.34 | 4.18 | 4.26 | 4.26 | 7,880 |
| Jun 7, 2024 | 4.20 | 4.47 | 4.20 | 4.26 | 4.26 | 14,507 |
| Jun 6, 2024 | 4.20 | 4.61 | 4.20 | 4.49 | 4.49 | 26,160 |
| Jun 5, 2024 | 4.24 | 4.35 | 4.16 | 4.24 | 4.24 | 17,433 |
| Jun 4, 2024 | 4.47 | 4.47 | 4.11 | 4.24 | 4.24 | 24,740 |
| Jun 3, 2024 | 4.45 | 4.65 | 4.23 | 4.49 | 4.49 | 49,193 |
| May 31, 2024 | 4.36 | 4.36 | 4.23 | 4.29 | 4.29 | 7,713 |
| May 30, 2024 | 4.57 | 4.57 | 4.28 | 4.35 | 4.35 | 12,793 |
| May 29, 2024 | 4.59 | 4.59 | 4.23 | 4.38 | 4.38 | 23,420 |
| May 28, 2024 | 4.50 | 4.80 | 4.50 | 4.72 | 4.72 | 26,033 |
| May 24, 2024 | 4.65 | 4.65 | 4.39 | 4.53 | 4.53 | 20,600 |
| May 23, 2024 | 4.70 | 5.11 | 4.45 | 4.62 | 4.62 | 22,707 |
| May 22, 2024 | 5.52 | 5.53 | 3.69 | 4.71 | 4.71 | 81,573 |
| May 21, 2024 | 4.65 | 6.15 | 4.50 | 5.52 | 5.52 | 216,367 |
| May 20, 2024 | 4.88 | 5.03 | 4.16 | 4.65 | 4.65 | 89,360 |
| May 17, 2024 | 4.83 | 5.66 | 4.83 | 4.99 | 4.99 | 109,180 |
| May 16, 2024 | 4.29 | 5.46 | 4.29 | 5.18 | 5.18 | 432,947 |
| May 15, 2024 | 4.51 | 4.76 | 4.39 | 4.49 | 4.49 | 12,133 |
| May 14, 2024 | 4.35 | 4.71 | 4.35 | 4.50 | 4.50 | 26,687 |
| May 13, 2024 | 4.32 | 4.57 | 4.28 | 4.44 | 4.44 | 19,660 |
| May 10, 2024 | 4.36 | 4.36 | 4.14 | 4.24 | 4.24 | 12,460 |
| May 9, 2024 | 4.35 | 4.43 | 4.22 | 4.32 | 4.32 | 9,267 |
| May 8, 2024 | 4.35 | 4.50 | 4.26 | 4.41 | 4.41 | 5,813 |
| May 7, 2024 | 4.55 | 4.55 | 4.35 | 4.38 | 4.38 | 6,480 |
| May 6, 2024 | 4.35 | 4.55 | 4.35 | 4.43 | 4.43 | 11,087 |
| May 3, 2024 | 4.47 | 4.57 | 4.39 | 4.47 | 4.47 | 3,860 |
| May 2, 2024 | 4.44 | 4.56 | 4.39 | 4.50 | 4.50 | 9,447 |
| May 1, 2024 | 4.76 | 4.76 | 4.43 | 4.47 | 4.47 | 29,767 |
| Apr 30, 2024 | 4.28 | 4.76 | 4.28 | 4.56 | 4.56 | 48,960 |
| Apr 29, 2024 | 4.32 | 4.41 | 4.26 | 4.35 | 4.35 | 10,913 |
| Apr 26, 2024 | 4.50 | 4.50 | 4.26 | 4.34 | 4.34 | 14,740 |
| Apr 25, 2024 | 4.16 | 4.50 | 4.05 | 4.41 | 4.41 | 34,087 |
| Apr 24, 2024 | 4.20 | 4.20 | 4.05 | 4.14 | 4.14 | 15,927 |
| Apr 23, 2024 | 4.02 | 4.23 | 3.90 | 4.13 | 4.13 | 23,820 |
| Apr 22, 2024 | 4.16 | 4.16 | 3.90 | 4.05 | 4.05 | 41,513 |
| Apr 19, 2024 | 4.35 | 4.41 | 4.05 | 4.16 | 4.16 | 63,140 |
| Apr 18, 2024 | 5.18 | 5.31 | 3.75 | 4.44 | 4.44 | 166,413 |
| Apr 17, 2024 | 6.15 | 6.69 | 4.97 | 5.47 | 5.47 | 1,970,920 |
| Apr 16, 2024 | 4.65 | 4.70 | 4.38 | 4.47 | 4.47 | 17,973 |
| Apr 15, 2024 | 4.95 | 4.95 | 4.32 | 4.35 | 4.35 | 45,033 |
| Apr 12, 2024 | 5.28 | 5.34 | 4.88 | 5.07 | 5.07 | 13,280 |
| Apr 11, 2024 | 5.13 | 5.25 | 5.10 | 5.20 | 5.20 | 8,033 |
| Apr 10, 2024 | 5.36 | 5.36 | 5.11 | 5.20 | 5.20 | 10,320 |
| Apr 9, 2024 | 5.28 | 5.40 | 5.25 | 5.28 | 5.28 | 16,920 |
| Apr 8, 2024 | 5.28 | 5.52 | 5.25 | 5.37 | 5.37 | 17,907 |
| Apr 5, 2024 | 5.39 | 5.49 | 5.25 | 5.37 | 5.37 | 22,367 |
| Apr 4, 2024 | 5.85 | 6.14 | 5.34 | 5.34 | 5.34 | 89,347 |
| Apr 3, 2024 | 5.32 | 6.12 | 5.20 | 5.82 | 5.82 | 124,867 |
| Apr 2, 2024 | 5.39 | 5.53 | 5.13 | 5.32 | 5.32 | 40,560 |
| Apr 1, 2024 | 5.74 | 5.82 | 5.28 | 5.40 | 5.40 | 31,920 |
| Mar 28, 2024 | 5.78 | 5.78 | 5.43 | 5.53 | 5.53 | 41,980 |
| Mar 27, 2024 | 5.74 | 6.07 | 5.57 | 5.78 | 5.78 | 73,793 |
| Mar 26, 2024 | 5.67 | 5.86 | 5.34 | 5.85 | 5.85 | 77,567 |
| Mar 25, 2024 | 6.07 | 6.07 | 5.70 | 5.76 | 5.76 | 80,953 |
| Mar 22, 2024 | 5.70 | 6.30 | 5.64 | 6.09 | 6.09 | 486,147 |
| Mar 21, 2024 | 6.03 | 6.15 | 5.67 | 5.82 | 5.82 | 27,960 |
| Mar 20, 2024 | 6.15 | 6.60 | 5.97 | 6.00 | 6.00 | 75,227 |
| Mar 19, 2024 | 5.91 | 6.15 | 5.78 | 6.05 | 6.05 | 23,260 |
| Mar 18, 2024 | 5.95 | 6.22 | 5.76 | 5.93 | 5.93 | 20,547 |
| Mar 15, 2024 | 5.97 | 6.12 | 5.80 | 5.80 | 5.80 | 9,040 |
| Mar 14, 2024 | 6.01 | 6.36 | 5.74 | 5.95 | 5.95 | 16,187 |
| Mar 13, 2024 | 6.26 | 6.30 | 5.85 | 6.11 | 6.11 | 43,433 |
| Mar 12, 2024 | 6.12 | 6.15 | 5.58 | 5.85 | 5.85 | 22,980 |
| Mar 11, 2024 | 6.45 | 6.72 | 6.09 | 6.15 | 6.15 | 17,980 |
| Mar 8, 2024 | 6.43 | 6.75 | 6.30 | 6.45 | 6.45 | 13,127 |
| Mar 7, 2024 | 6.38 | 6.75 | 6.20 | 6.43 | 6.43 | 21,520 |
| Mar 6, 2024 | 6.75 | 6.82 | 6.20 | 6.33 | 6.33 | 45,353 |
| Mar 5, 2024 | 7.05 | 7.56 | 6.75 | 6.82 | 6.82 | 53,373 |
| Mar 4, 2024 | 9.00 | 9.21 | 6.75 | 7.05 | 7.05 | 123,000 |
| Mar 1, 2024 | 9.73 | 10.80 | 8.70 | 8.97 | 8.97 | 212,480 |
| Feb 29, 2024 | 8.77 | 11.25 | 7.76 | 9.30 | 9.30 | 1,594,860 |
| Feb 28, 2024 | 7.76 | 7.76 | 6.97 | 7.26 | 7.26 | 41,080 |
| Feb 27, 2024 | 8.25 | 8.63 | 7.71 | 7.76 | 7.76 | 24,533 |
| Feb 26, 2024 | 9.07 | 9.24 | 7.50 | 8.25 | 8.25 | 26,133 |
| Feb 23, 2024 | 9.00 | 9.45 | 8.85 | 9.30 | 9.30 | 8,153 |
| Feb 22, 2024 | 9.00 | 9.75 | 8.25 | 9.10 | 9.10 | 88,787 |
| Feb 21, 2024 | 8.70 | 9.45 | 8.55 | 9.15 | 9.15 | 17,693 |
| Feb 20, 2024 | 8.70 | 8.91 | 8.10 | 8.55 | 8.55 | 18,353 |
| Feb 16, 2024 | 8.72 | 9.00 | 7.80 | 8.55 | 8.55 | 19,293 |
| Feb 15, 2024 | 9.00 | 9.12 | 8.25 | 8.85 | 8.85 | 17,980 |
| Feb 14, 2024 | 9.18 | 9.45 | 8.40 | 8.67 | 8.67 | 31,693 |
| Feb 13, 2024 | 9.75 | 9.87 | 8.86 | 9.02 | 9.02 | 22,867 |
| Feb 12, 2024 | 10.50 | 10.50 | 9.75 | 9.84 | 9.84 | 18,887 |
| Feb 9, 2024 | 10.50 | 10.95 | 10.03 | 10.22 | 10.22 | 23,680 |
| Feb 8, 2024 | 9.77 | 11.15 | 9.77 | 10.71 | 10.71 | 56,787 |
| Feb 7, 2024 | 10.85 | 11.93 | 9.94 | 11.25 | 11.25 | 100,620 |
| Feb 6, 2024 | 12.36 | 16.50 | 11.28 | 11.60 | 11.60 | 2,778,800 |
| Feb 5, 2024 | 11.02 | 11.10 | 9.02 | 9.60 | 9.60 | 30,960 |
| Feb 2, 2024 | 11.32 | 11.32 | 9.77 | 10.95 | 10.95 | 21,520 |
| Feb 1, 2024 | 9.84 | 11.93 | 9.84 | 11.65 | 11.65 | 59,433 |
| Jan 31, 2024 | 11.25 | 12.45 | 10.27 | 11.10 | 11.10 | 226,973 |
| Jan 30, 2024 | 12.00 | 12.54 | 8.88 | 9.90 | 9.90 | 2,105,427 |
| Jan 29, 2024 | 8.74 | 8.74 | 7.50 | 7.59 | 7.59 | 110,560 |
| Jan 26, 2024 | 9.30 | 9.70 | 9.00 | 9.07 | 9.07 | 22,313 |
| Jan 25, 2024 | 10.35 | 10.35 | 8.56 | 9.72 | 9.72 | 53,040 |
| Jan 24, 2024 | 10.23 | 11.10 | 10.05 | 10.65 | 10.65 | 44,940 |
| Jan 23, 2024 | 12.07 | 12.15 | 10.10 | 10.29 | 10.29 | 68,400 |
| Jan 22, 2024 | 13.80 | 13.88 | 12.38 | 13.17 | 13.17 | 70,640 |
| Jan 19, 2024 | 18.75 | 19.95 | 15.30 | 15.90 | 15.90 | 161,633 |
| Jan 18, 2024 | 36.45 | 42.00 | 18.60 | 20.55 | 20.55 | 4,942,753 |
| Jan 17, 2024 | 17.40 | 17.85 | 16.95 | 17.70 | 17.70 | 393 |
| Jan 16, 2024 | 16.95 | 17.44 | 16.95 | 17.10 | 17.10 | 553 |
| Jan 12, 2024 | 17.37 | 17.59 | 16.50 | 17.40 | 17.40 | 1,727 |
| Jan 11, 2024 | 18.30 | 19.18 | 16.65 | 17.40 | 17.40 | 1,693 |
| Jan 10, 2024 | 19.65 | 19.80 | 18.30 | 18.75 | 18.75 | 1,367 |
| Jan 9, 2024 | 19.20 | 19.95 | 18.60 | 19.80 | 19.80 | 767 |
| Jan 8, 2024 | 19.95 | 19.95 | 18.85 | 19.20 | 19.20 | 533 |
| Jan 5, 2024 | 18.45 | 19.74 | 18.45 | 19.74 | 19.74 | 673 |
| Jan 4, 2024 | 19.95 | 20.17 | 18.90 | 19.20 | 19.20 | 1,360 |
| Jan 3, 2024 | 18.90 | 20.22 | 18.32 | 19.58 | 19.58 | 927 |
| Jan 2, 2024 | 19.35 | 19.69 | 18.32 | 19.20 | 19.20 | 973 |
| Dec 29, 2023 | 20.10 | 20.10 | 18.00 | 18.84 | 18.84 | 2,933 |
| Dec 28, 2023 | 18.15 | 19.80 | 18.15 | 19.80 | 19.80 | 1,940 |
| Dec 27, 2023 | 18.00 | 20.20 | 18.00 | 18.30 | 18.30 | 1,240 |
| Dec 26, 2023 | 17.70 | 18.67 | 17.11 | 18.00 | 18.00 | 2,520 |
| Dec 22, 2023 | 18.30 | 19.20 | 17.10 | 17.10 | 17.10 | 3,827 |
| Dec 21, 2023 | 18.30 | 18.67 | 17.25 | 18.67 | 18.67 | 1,340 |
| Dec 20, 2023 | 18.75 | 19.62 | 18.00 | 19.20 | 19.20 | 1,767 |
| Dec 19, 2023 | 18.00 | 21.00 | 17.66 | 19.20 | 19.20 | 2,707 |
| Dec 18, 2023 | 17.40 | 18.00 | 16.80 | 17.46 | 17.46 | 1,533 |
| Dec 15, 2023 | 17.70 | 18.75 | 17.19 | 17.33 | 17.33 | 1,540 |
| Dec 14, 2023 | 17.70 | 19.05 | 17.25 | 17.70 | 17.70 | 1,600 |
| Dec 13, 2023 | 20.40 | 20.50 | 16.35 | 18.00 | 18.00 | 2,373 |
| Dec 12, 2023 | 21.00 | 21.60 | 19.80 | 20.17 | 20.17 | 1,127 |
| Dec 11, 2023 | 22.35 | 22.49 | 21.00 | 21.00 | 21.00 | 720 |
| Dec 8, 2023 | 23.08 | 23.92 | 21.15 | 21.15 | 21.15 | 880 |
| Dec 7, 2023 | 21.45 | 22.95 | 20.40 | 22.35 | 22.35 | 2,540 |
| Dec 6, 2023 | 22.20 | 22.20 | 19.95 | 20.70 | 20.70 | 480 |
| Dec 5, 2023 | 22.35 | 22.35 | 20.26 | 21.00 | 21.00 | 200 |
| Dec 4, 2023 | 22.35 | 22.35 | 21.90 | 22.11 | 22.11 | 933 |
| Dec 1, 2023 | 22.35 | 22.35 | 21.08 | 22.20 | 22.20 | 387 |
| Nov 30, 2023 | 22.35 | 22.78 | 20.40 | 21.15 | 21.15 | 1,840 |
| Nov 29, 2023 | 22.80 | 22.80 | 22.35 | 22.80 | 22.80 | 133 |
| Nov 28, 2023 | 22.65 | 23.70 | 21.30 | 22.80 | 22.80 | 313 |
| Nov 27, 2023 | 23.25 | 23.70 | 22.50 | 22.95 | 22.95 | 393 |
| Nov 24, 2023 | 23.85 | 24.00 | 23.25 | 23.25 | 23.25 | 247 |
| Nov 22, 2023 | 24.75 | 24.90 | 23.25 | 23.70 | 23.70 | 1,013 |
Related Tickers
HYFM Hydrofarm Holdings Group, Inc.
0.6986
+9.32%
IDEX Ideanomics, Inc.
0.2000
0.00%
UGRO urban-gro, Inc.
1.5585
-4.88%
NKLA Nikola Corporation
2.0150
-0.74%
CNH CNH Industrial N.V.
12.10
+1.51%
CEAD CEA Industries Inc.
6.10
+5.90%
DE Deere & Company
444.58
+1.61%
LEV The Lion Electric Company
0.2149
-9.97%
BLBD Blue Bird Corporation
41.19
+2.76%
CAT Caterpillar Inc.
395.92
+1.62%