MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AGIG — Abundia Global Impact Group Inc.
NYSE AmericanAbundia Global Impact Group Inc.
$0.96
-0.13(-11.60%)
- O
- 1.12
- H
- 1.17
- L
- 0.96
- V
- 252.77K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$0.96
Period Return-82.16%
Period High$25.56
Period Low$0.83
Avg Daily Volume575.9K
Total Trading Days365
AGIG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.12 | $1.17 | $0.96 | $0.96 | $-0.13 | -11.60% | 252,770 | $1.04 | $0.96 $1.17 |
| Sep 30, 2026 | $1.20 | $1.22 | $1.09 | $1.09 | $-0.09 | -7.63% | 113,718 | $1.14 | $1.09 $1.22 |
| Sep 29, 2026 | $1.23 | $1.25 | $1.18 | $1.18 | $-0.05 | -4.07% | 38,156 | $1.21 | $1.18 $1.25 |
| Sep 28, 2026 | $1.36 | $1.43 | $1.21 | $1.23 | $-0.11 | -8.21% | 153,419 | $1.31 | $1.21 $1.43 |
| Sep 25, 2026 | $1.27 | $1.36 | $1.25 | $1.34 | +$0.06 | +4.69% | 157,985 | $1.32 | $1.25 $1.36 |
| Sep 24, 2026 | $1.28 | $1.29 | $1.20 | $1.28 | +$0.00 | +0.00% | 108,019 | $1.25 | $1.20 $1.29 |
| Sep 23, 2026 | $1.24 | $1.28 | $1.23 | $1.28 | +$0.06 | +4.92% | 52,695 | $1.26 | $1.23 $1.28 |
| Sep 22, 2026 | $1.25 | $1.28 | $1.21 | $1.22 | +$0.01 | +0.83% | 117,843 | $1.25 | $1.21 $1.28 |
| Sep 21, 2026 | $1.22 | $1.28 | $1.21 | $1.21 | $-0.02 | -1.63% | 165,835 | $1.25 | $1.21 $1.28 |
| Sep 18, 2026 | $1.20 | $1.23 | $1.15 | $1.23 | +$0.07 | +6.03% | 225,627 | $1.21 | $1.15 $1.23 |
| Sep 17, 2026 | $1.17 | $1.22 | $1.16 | $1.16 | +$0.04 | +3.57% | 110,768 | $1.18 | $1.16 $1.22 |
| Sep 16, 2026 | $1.19 | $1.22 | $1.12 | $1.12 | $-0.05 | -4.27% | 135,733 | $1.17 | $1.12 $1.22 |
| Sep 15, 2026 | $1.18 | $1.24 | $1.16 | $1.17 | +$0.01 | +0.86% | 128,374 | $1.21 | $1.16 $1.24 |
| Sep 14, 2026 | $1.20 | $1.20 | $1.12 | $1.16 | +$0.01 | +0.87% | 50,130 | $1.16 | $1.12 $1.20 |
| Sep 11, 2026 | $1.18 | $1.19 | $1.14 | $1.15 | $-0.03 | -2.54% | 92,250 | $1.17 | $1.14 $1.19 |
| Sep 10, 2026 | $1.13 | $1.19 | $1.13 | $1.18 | +$0.04 | +3.51% | 82,500 | $1.17 | $1.13 $1.19 |
| Sep 9, 2026 | $1.18 | $1.19 | $1.11 | $1.14 | $-0.02 | -1.72% | 37,127 | $1.16 | $1.11 $1.19 |
| Sep 8, 2026 | $1.19 | $1.30 | $1.16 | $1.16 | +$0.00 | +0.00% | 259,502 | $1.22 | $1.16 $1.30 |
| Sep 4, 2026 | $1.15 | $1.20 | $1.12 | $1.16 | +$0.02 | +1.75% | 79,790 | $1.17 | $1.12 $1.20 |
| Sep 3, 2026 | $1.15 | $1.16 | $1.11 | $1.14 | +$0.00 | +0.00% | 103,319 | $1.14 | $1.11 $1.16 |
| Sep 2, 2026 | $1.10 | $1.15 | $1.10 | $1.14 | +$0.03 | +2.70% | 195,643 | $1.14 | $1.10 $1.15 |
| Sep 1, 2026 | $1.11 | $1.17 | $1.10 | $1.11 | +$0.04 | +3.74% | 158,496 | $1.12 | $1.10 $1.17 |
| Aug 31, 2026 | $1.04 | $1.13 | $1.01 | $1.07 | +$0.06 | +5.94% | 170,372 | $1.08 | $1.01 $1.13 |
| Aug 28, 2026 | $0.99 | $1.04 | $0.98 | $1.01 | +$0.04 | +4.09% | 157,707 | $1.02 | $0.98 $1.04 |
| Aug 27, 2026 | $0.94 | $1.04 | $0.94 | $0.97 | +$0.02 | +2.14% | 437,817 | $0.99 | $0.94 $1.04 |
| Aug 26, 2026 | $0.93 | $0.96 | $0.90 | $0.95 | +$0.02 | +2.15% | 186,259 | $0.94 | $0.90 $0.96 |
| Aug 25, 2026 | $0.98 | $0.99 | $0.91 | $0.93 | $-0.05 | -5.10% | 215,044 | $0.94 | $0.91 $0.99 |
| Aug 24, 2026 | $0.98 | $1.02 | $0.90 | $0.98 | +$0.02 | +2.07% | 724,869 | $0.99 | $0.90 $1.02 |
| Aug 21, 2026 | $0.97 | $0.98 | $0.94 | $0.96 | $-0.00 | -0.18% | 58,348 | $0.96 | $0.94 $0.98 |
| Aug 20, 2026 | $0.94 | $1.04 | $0.94 | $0.96 | +$0.05 | +5.15% | 360,495 | $0.99 | $0.94 $1.04 |