Agencia Comercial Spirits Ltd - Class A Ordinary Share (AGCC)
10.19
+0.98 (10.64%)
NASDAQ · Last Trade: Dec 17th, 4:54 PM EST
Historical Prices For Agencia Comercial Spirits Ltd - Class A Ordinary Share (AGCC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2025 | 9.49 | 10.39 | 8.31 | 9.21 | 254,154 | 9.21 |
| 12/15/2025 | 9.80 | 10.49 | 8.70 | 9.95 | 186,018 | 9.95 |
| 12/12/2025 | 9.45 | 12.00 | 9.45 | 10.10 | 140,283 | 10.10 |
| 12/11/2025 | 9.03 | 11.66 | 9.01 | 10.45 | 173,551 | 10.45 |
| 12/10/2025 | 10.01 | 11.66 | 9.38 | 10.01 | 177,029 | 10.01 |
| 12/09/2025 | 12.83 | 14.66 | 9.20 | 9.85 | 116,282 | 9.85 |
| 12/08/2025 | 10.28 | 13.78 | 10.28 | 12.64 | 188,290 | 12.64 |
| 12/05/2025 | 9.20 | 10.89 | 8.74 | 9.88 | 148,935 | 9.88 |
| 12/04/2025 | 7.25 | 9.19 | 7.02 | 8.88 | 286,252 | 8.88 |
| 12/03/2025 | 6.55 | 7.19 | 6.44 | 7.18 | 63,316 | 7.18 |
| 12/02/2025 | 6.90 | 6.99 | 6.36 | 6.62 | 71,708 | 6.62 |
| 12/01/2025 | 6.15 | 6.97 | 6.15 | 6.63 | 108,042 | 6.63 |
| 11/28/2025 | 7.30 | 7.57 | 5.99 | 6.10 | 100,785 | 6.10 |
| 11/26/2025 | 7.30 | 8.00 | 6.85 | 7.17 | 117,113 | 7.17 |
| 11/25/2025 | 6.46 | 7.49 | 6.36 | 7.00 | 78,213 | 7.00 |
| 11/24/2025 | 5.98 | 6.98 | 5.72 | 6.28 | 83,959 | 6.28 |
| 11/21/2025 | 6.10 | 6.19 | 5.54 | 5.70 | 69,930 | 5.70 |
| 11/20/2025 | 6.04 | 6.40 | 5.72 | 5.96 | 58,731 | 5.96 |
| 11/19/2025 | 6.11 | 6.34 | 5.50 | 6.05 | 100,433 | 6.05 |
| 11/18/2025 | 6.30 | 7.39 | 6.05 | 6.21 | 321,556 | 6.21 |
| 11/17/2025 | 6.85 | 7.77 | 5.60 | 6.40 | 379,062 | 6.40 |
| 11/14/2025 | 5.79 | 7.98 | 5.32 | 6.57 | 242,209 | 6.57 |
| 11/13/2025 | 5.66 | 5.80 | 5.24 | 5.41 | 72,617 | 5.41 |
| 11/12/2025 | 5.73 | 5.79 | 5.00 | 5.54 | 37,487 | 5.54 |
| 11/11/2025 | 5.63 | 5.75 | 5.04 | 5.60 | 17,451 | 5.60 |
| 11/10/2025 | 5.35 | 5.74 | 5.05 | 5.73 | 91,014 | 5.73 |
| 11/07/2025 | 5.01 | 5.59 | 4.98 | 5.37 | 87,860 | 5.37 |
| 11/06/2025 | 5.85 | 6.20 | 4.72 | 5.35 | 87,051 | 5.35 |
| 11/05/2025 | 6.20 | 6.40 | 5.61 | 5.84 | 110,335 | 5.84 |
| 11/04/2025 | 6.28 | 6.80 | 5.86 | 6.07 | 61,491 | 6.07 |
| 11/03/2025 | 5.75 | 7.10 | 4.89 | 6.41 | 204,315 | 6.41 |
| 10/31/2025 | 4.88 | 5.50 | 4.71 | 5.35 | 144,078 | 5.35 |
| 10/30/2025 | 5.34 | 5.74 | 4.71 | 5.04 | 42,093 | 5.04 |
| 10/29/2025 | 4.74 | 5.78 | 4.68 | 5.40 | 123,596 | 5.40 |
| 10/28/2025 | 5.00 | 6.90 | 4.52 | 5.21 | 920,518 | 5.21 |
| 10/27/2025 | 4.23 | 4.78 | 4.23 | 4.30 | 99,454 | 4.30 |
| 10/24/2025 | 3.93 | 4.88 | 3.74 | 4.48 | 205,975 | 4.48 |
| 10/23/2025 | 4.60 | 4.80 | 3.90 | 4.01 | 415,756 | 4.01 |
| 10/22/2025 | 3.82 | 8.25 | 3.66 | 6.05 | 2,121,826 | 6.05 |