Agrify Corporation - Common Stock (AGFY)
21.70
-1.94 (-8.21%)
Agrify Corp is a technology and agriculture company specializing in the cannabis industry
They focus on providing advanced cultivation solutions that integrate hardware and software to enhance the efficiency and productivity of indoor farming operations. By utilizing precision growing techniques and data analytics, Agrify's products aim to optimize plant growth, yield, and quality while ensuring compliance with regulatory standards. The company supports cannabis producers with a range of services, including climate control systems, lighting solutions, and growth tracking software, ultimately helping them achieve sustainable and profitable farming practices.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 27.25 | 29.88 | 22.54 | 23.64 | 58,247 | 23.64 |
| 2/04/2025 | 22.51 | 25.95 | 22.30 | 25.95 | 13,988 | 25.95 |
| 2/03/2025 | 23.55 | 23.55 | 21.53 | 22.30 | 10,651 | 22.30 |
| 1/31/2025 | 20.76 | 25.72 | 20.76 | 23.71 | 42,831 | 23.71 |
| 1/30/2025 | 19.26 | 20.58 | 19.26 | 20.27 | 59,685 | 20.27 |
| 1/29/2025 | 19.30 | 20.85 | 19.30 | 19.98 | 36,224 | 19.98 |
| 1/28/2025 | 20.79 | 21.00 | 19.11 | 19.98 | 18,129 | 19.98 |
| 1/27/2025 | 20.39 | 20.52 | 19.25 | 19.55 | 18,320 | 19.55 |
| 1/24/2025 | 21.74 | 22.82 | 20.55 | 20.95 | 15,657 | 20.95 |
| 1/23/2025 | 22.04 | 23.69 | 20.85 | 21.29 | 14,280 | 21.29 |
| 1/22/2025 | 23.77 | 25.17 | 22.42 | 22.42 | 17,087 | 22.42 |
| 1/21/2025 | 25.52 | 26.78 | 23.95 | 23.95 | 16,122 | 23.95 |
| 1/17/2025 | 27.94 | 27.99 | 26.15 | 26.15 | 72,727 | 26.15 |
| 1/16/2025 | 25.00 | 27.79 | 24.49 | 26.67 | 30,537 | 26.67 |
| 1/15/2025 | 24.79 | 25.07 | 23.82 | 24.42 | 21,358 | 24.42 |
| 1/14/2025 | 22.81 | 26.83 | 22.29 | 24.76 | 82,928 | 24.76 |
| 1/13/2025 | 25.02 | 26.00 | 22.58 | 22.97 | 22,235 | 22.97 |
| 1/10/2025 | 25.49 | 25.49 | 24.11 | 25.15 | 10,222 | 25.15 |
| 1/08/2025 | 26.90 | 27.14 | 24.57 | 26.10 | 41,748 | 26.10 |
| 1/07/2025 | 28.00 | 30.10 | 26.43 | 26.93 | 64,243 | 26.93 |
| 1/06/2025 | 30.15 | 31.15 | 28.27 | 28.43 | 45,018 | 28.43 |
| 1/03/2025 | 32.56 | 32.56 | 30.20 | 30.66 | 16,561 | 30.66 |
| 1/02/2025 | 30.05 | 34.70 | 29.50 | 32.25 | 81,058 | 32.25 |
| 12/31/2024 | 28.82 | 0.00 | 28.99 | 28.99 | 0 | 28.99 |
| 12/30/2024 | 33.00 | 33.00 | 28.70 | 28.82 | 48,442 | 28.82 |
| 12/27/2024 | 34.39 | 34.39 | 31.67 | 33.53 | 48,145 | 33.53 |
| 12/26/2024 | 33.82 | 36.95 | 32.56 | 34.20 | 82,658 | 34.20 |
| 12/24/2024 | 34.66 | 35.00 | 33.24 | 33.89 | 18,934 | 33.89 |
| 12/23/2024 | 35.06 | 36.00 | 30.08 | 35.79 | 83,948 | 35.79 |
| 12/20/2024 | 36.94 | 37.74 | 35.20 | 36.00 | 59,244 | 36.00 |
| 12/19/2024 | 39.19 | 39.19 | 35.65 | 36.09 | 83,037 | 36.09 |
| 12/18/2024 | 40.54 | 43.04 | 37.39 | 39.99 | 53,113 | 39.99 |
| 12/17/2024 | 36.61 | 42.00 | 35.84 | 41.37 | 72,632 | 41.37 |
| 12/16/2024 | 41.02 | 45.00 | 33.83 | 36.61 | 83,288 | 36.61 |
| 12/13/2024 | 35.55 | 46.55 | 35.00 | 40.00 | 156,208 | 40.00 |
| 12/12/2024 | 32.92 | 36.27 | 32.55 | 35.54 | 83,714 | 35.54 |
| 12/11/2024 | 28.00 | 36.95 | 26.62 | 32.00 | 159,646 | 32.00 |
| 12/10/2024 | 29.10 | 30.50 | 26.66 | 26.67 | 184,544 | 26.67 |
| 12/09/2024 | 26.00 | 31.81 | 25.00 | 30.60 | 134,096 | 30.60 |
| 12/06/2024 | 30.54 | 32.00 | 24.50 | 27.01 | 179,883 | 27.01 |
| 12/05/2024 | 32.41 | 34.56 | 28.44 | 32.51 | 111,595 | 32.51 |
| 12/04/2024 | 32.23 | 39.11 | 30.18 | 35.20 | 201,894 | 35.20 |
| 12/03/2024 | 47.61 | 49.46 | 32.20 | 32.42 | 285,271 | 32.42 |
| 12/02/2024 | 54.01 | 58.68 | 50.08 | 51.68 | 112,484 | 51.68 |
| 11/29/2024 | 60.50 | 61.90 | 42.00 | 56.75 | 279,068 | 56.75 |
| 11/27/2024 | 63.20 | 84.44 | 51.00 | 54.55 | 706,710 | 54.55 |
| 11/26/2024 | 47.99 | 69.49 | 43.02 | 62.71 | 461,823 | 62.71 |
| 11/25/2024 | 49.13 | 49.85 | 36.50 | 45.81 | 390,140 | 45.81 |
| 11/22/2024 | 40.00 | 54.25 | 40.00 | 47.62 | 774,435 | 47.62 |
| 11/21/2024 | 27.01 | 36.87 | 25.14 | 35.98 | 738,784 | 35.98 |
| 11/20/2024 | 25.00 | 38.76 | 24.99 | 38.76 | 881,204 | 38.76 |
| 11/19/2024 | 19.75 | 22.30 | 17.85 | 22.30 | 322,721 | 22.30 |
| 11/18/2024 | 15.36 | 19.20 | 15.02 | 19.00 | 625,368 | 19.00 |
| 11/15/2024 | 12.92 | 17.80 | 12.91 | 14.60 | 567,354 | 14.60 |
| 11/14/2024 | 10.43 | 13.61 | 10.43 | 13.61 | 2,554,876 | 13.61 |
| 11/13/2024 | 8.23 | 10.94 | 7.40 | 10.43 | 498,976 | 10.43 |
| 11/12/2024 | 5.33 | 8.00 | 5.02 | 7.66 | 1,148,685 | 7.66 |
| 11/11/2024 | 5.54 | 5.67 | 4.29 | 4.83 | 202,765 | 4.83 |
| 11/08/2024 | 4.94 | 5.84 | 4.70 | 5.64 | 265,328 | 5.64 |
| 11/07/2024 | 4.35 | 5.03 | 4.20 | 4.80 | 285,360 | 4.80 |
| 11/06/2024 | 4.34 | 4.45 | 3.91 | 4.31 | 326,981 | 4.31 |