{"status":"ok","message":"","count":0,"data":[{"date":"2026-06-22 16:00:00","open":43.85,"high":43.85,"low":36,"close":40,"volume":17,"shares":0,"value":0},{"date":"2026-06-19 16:00:00","open":36,"high":36,"low":36,"close":40,"volume":2,"shares":1,"value":0},{"date":"2026-06-18 16:00:00","open":43.85,"high":43.85,"low":43.85,"close":40,"volume":1,"shares":0,"value":0},{"date":"2026-06-16 16:00:00","open":40,"high":40,"low":40,"close":40,"volume":5,"shares":1,"value":0},{"date":"2026-06-09 16:00:00","open":36,"high":43.22,"low":36,"close":40,"volume":2,"shares":1,"value":0},{"date":"2026-06-03 16:00:00","open":43.95,"high":43.95,"low":43.95,"close":40,"volume":5,"shares":0,"value":0},{"date":"2026-06-02 16:00:00","open":44,"high":44,"low":43.7,"close":40,"volume":4,"shares":0,"value":0},{"date":"2026-05-19 16:00:00","open":36.47,"high":36.47,"low":36.47,"close":40,"volume":11,"shares":1,"value":0},{"date":"2026-05-14 16:00:00","open":36.64,"high":36.64,"low":36.64,"close":40,"volume":1,"shares":1,"value":0},{"date":"2026-05-13 16:00:00","open":43.86,"high":43.86,"low":36.62,"close":40,"volume":3,"shares":0,"value":0},{"date":"2026-05-11 16:00:00","open":40,"high":40,"low":40,"close":40,"volume":30,"shares":1,"value":0},{"date":"2026-05-08 16:00:00","open":36.5,"high":36.5,"low":36.5,"close":40,"volume":1,"shares":1,"value":0},{"date":"2026-05-07 16:00:00","open":44,"high":44,"low":36.52,"close":40,"volume":6,"shares":0,"value":0},{"date":"2026-05-06 16:00:00","open":36,"high":36,"low":36,"close":40,"volume":1,"shares":1,"value":0},{"date":"2026-04-28 16:00:00","open":40,"high":40,"low":40,"close":40,"volume":760,"shares":1,"value":0},{"date":"2026-04-14 16:00:00","open":38.2,"high":38.2,"low":38.2,"close":38.2,"volume":13,"shares":1,"value":0},{"date":"2026-04-13 16:00:00","open":42.02,"high":42.02,"low":42.02,"close":38.2,"volume":2,"shares":0,"value":0},{"date":"2026-04-10 16:00:00","open":38.2,"high":38.2,"low":38.2,"close":38.2,"volume":1,"shares":1,"value":0},{"date":"2026-04-09 16:00:00","open":38.2,"high":38.2,"low":38.2,"close":38.2,"volume":1,"shares":1,"value":0},{"date":"2026-04-06 16:00:00","open":41.1,"high":41.1,"low":41.1,"close":38.2,"volume":1,"shares":0,"value":0},{"date":"2026-03-18 16:00:00","open":34.38,"high":34.38,"low":34.38,"close":38.2,"volume":1,"shares":1,"value":0},{"date":"2026-03-17 16:00:00","open":38.42,"high":38.42,"low":38.2,"close":38.2,"volume":806,"shares":0,"value":0},{"date":"2026-03-16 16:00:00","open":38.22,"high":38.22,"low":38.22,"close":42.44,"volume":101,"shares":1,"value":0},{"date":"2026-03-09 16:00:00","open":46.68,"high":46.68,"low":46.68,"close":42.44,"volume":350,"shares":0,"value":0},{"date":"2026-03-02 16:00:00","open":34.72,"high":42.44,"low":34.72,"close":42.44,"volume":845,"shares":1,"value":0},{"date":"2026-02-27 16:00:00","open":42.44,"high":42.44,"low":42.42,"close":38.58,"volume":5,"shares":0,"value":0},{"date":"2026-02-26 16:00:00","open":38.62,"high":38.67,"low":31.72,"close":38.58,"volume":800,"shares":1,"value":0},{"date":"2026-02-18 16:00:00","open":31.64,"high":32.01,"low":31.64,"close":35.15,"volume":2,"shares":1,"value":0},{"date":"2026-02-16 16:00:00","open":38.64,"high":38.67,"low":38.64,"close":35.15,"volume":120,"shares":0,"value":0},{"date":"2026-02-13 16:00:00","open":36,"high":36,"low":36,"close":35.15,"volume":150,"shares":0,"value":0},{"date":"2026-02-09 16:00:00","open":32.48,"high":32.48,"low":32.48,"close":35.07,"volume":2,"shares":1,"value":0},{"date":"2026-02-06 16:00:00","open":38,"high":38,"low":31.56,"close":35.07,"volume":4,"shares":1,"value":0},{"date":"2026-02-03 16:00:00","open":31.6,"high":38.49,"low":31.6,"close":35.07,"volume":5,"shares":1,"value":0},{"date":"2026-02-02 16:00:00","open":38.58,"high":38.58,"low":31.56,"close":35.07,"volume":406,"shares":0,"value":0},{"date":"2026-01-30 16:00:00","open":31.56,"high":31.56,"low":31.56,"close":35.07,"volume":1,"shares":1,"value":0},{"date":"2026-01-27 16:00:00","open":38.58,"high":38.58,"low":35,"close":35.07,"volume":101,"shares":1,"value":0},{"date":"2026-01-23 16:00:00","open":35,"high":35.07,"low":28.7,"close":35.07,"volume":1190,"shares":1,"value":0},{"date":"2026-01-21 16:00:00","open":28.69,"high":28.69,"low":28.69,"close":31.88,"volume":10,"shares":1,"value":0},{"date":"2026-01-07 16:00:00","open":31.88,"high":31.88,"low":31.88,"close":31.88,"volume":6,"shares":1,"value":0},{"date":"2025-12-29 16:00:00","open":31.88,"high":31.88,"low":31.88,"close":31.88,"volume":2,"shares":1,"value":0},{"date":"2025-12-19 16:00:00","open":28.7,"high":35.07,"low":28.7,"close":31.88,"volume":11,"shares":1,"value":0},{"date":"2025-12-17 16:00:00","open":31.88,"high":31.88,"low":31.88,"close":31.88,"volume":3,"shares":1,"value":0},{"date":"2025-12-15 16:00:00","open":31.88,"high":31.88,"low":31.88,"close":31.88,"volume":5,"shares":0,"value":0},{"date":"2025-12-09 16:00:00","open":35.07,"high":35.07,"low":35.07,"close":31.88,"volume":15,"shares":0,"value":0},{"date":"2025-11-17 16:00:00","open":31.88,"high":31.88,"low":31.88,"close":31.88,"volume":1255,"shares":0,"value":0},{"date":"2025-10-28 16:00:00","open":38.95,"high":38.96,"low":38.95,"close":35.42,"volume":110,"shares":0,"value":0},{"date":"2025-10-21 16:00:00","open":38.96,"high":38.96,"low":38.96,"close":35.42,"volume":1,"shares":0,"value":0},{"date":"2025-09-17 16:00:00","open":35.42,"high":35.42,"low":35.42,"close":35.42,"volume":51,"shares":0,"value":0},{"date":"2025-09-10 16:00:00","open":29.28,"high":29.28,"low":29.28,"close":29.28,"volume":1306,"shares":1,"value":0},{"date":"2025-09-04 16:00:00","open":26.62,"high":26.62,"low":26.62,"close":26.62,"volume":112,"shares":1,"value":0},{"date":"2025-07-25 16:00:00","open":29.23,"high":29.23,"low":29.23,"close":26.62,"volume":1,"shares":0,"value":0},{"date":"2025-03-06 16:00:00","open":26.62,"high":26.62,"low":26.62,"close":26.62,"volume":2500,"shares":0,"value":0},{"date":"2025-02-28 16:00:00","open":26.62,"high":26.62,"low":26.62,"close":26.62,"volume":2505,"shares":0,"value":0},{"date":"2025-02-18 16:00:00","open":29.28,"high":29.28,"low":29.28,"close":26.62,"volume":1,"shares":0,"value":0},{"date":"2025-02-13 16:00:00","open":26.62,"high":26.62,"low":26.62,"close":26.62,"volume":2500,"shares":0,"value":0},{"date":"2025-02-11 16:00:00","open":26.62,"high":26.62,"low":26.62,"close":24.2,"volume":10,"shares":0,"value":0},{"date":"2025-01-17 16:00:00","open":24.2,"high":24.2,"low":24.2,"close":22,"volume":142,"shares":0,"value":0},{"date":"2025-01-16 16:00:00","open":20,"high":20,"low":20,"close":22,"volume":200,"shares":0,"value":0},{"date":"2025-01-03 16:00:00","open":22,"high":22,"low":22,"close":22,"volume":9,"shares":0,"value":0},{"date":"2024-11-20 16:00:00","open":24.19,"high":24.19,"low":21.8,"close":22,"volume":4,"shares":0,"value":0},{"date":"2024-10-25 16:00:00","open":24.17,"high":24.17,"low":24.17,"close":22,"volume":1,"shares":0,"value":0},{"date":"2024-10-17 16:00:00","open":22,"high":22,"low":22,"close":22,"volume":1,"shares":0,"value":0},{"date":"2024-10-15 16:00:00","open":21.99,"high":21.99,"low":21.99,"close":22,"volume":1,"shares":0,"value":0},{"date":"2024-10-14 16:00:00","open":21.99,"high":21.99,"low":21.99,"close":20,"volume":1,"shares":0,"value":0},{"date":"2024-10-07 16:00:00","open":20,"high":20,"low":20,"close":20,"volume":610,"shares":0,"value":0},{"date":"2024-10-03 16:00:00","open":20,"high":20,"low":20,"close":20,"volume":9,"shares":0,"value":0},{"date":"2024-10-02 16:00:00","open":20.9,"high":20.9,"low":20.9,"close":19,"volume":10,"shares":0,"value":0},{"date":"2024-10-01 16:00:00","open":19,"high":19,"low":19,"close":19,"volume":120,"shares":0,"value":0},{"date":"2024-09-30 16:00:00","open":19,"high":19,"low":19,"close":19,"volume":500,"shares":0,"value":0},{"date":"2024-09-26 16:00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":0,"shares":0,"value":0},{"date":"2024-09-25 16:00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":0,"shares":0,"value":0},{"date":"2024-09-24 16:00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":0,"shares":0,"value":0},{"date":"2024-09-23 16:00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":0,"shares":0,"value":0},{"date":"2024-09-20 16:00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":0,"shares":0,"value":0},{"date":"2024-09-19 16:00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":0,"shares":0,"value":0},{"date":"2024-09-18 16:00:00","open":21.36,"high":21.36,"low":21.36,"close":19.44,"volume":1,"shares":0,"value":0},{"date":"2024-09-16 16:00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":0,"shares":0,"value":0},{"date":"2024-09-13 16:00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":0,"shares":0,"value":0},{"date":"2024-09-12 16:00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":0,"shares":0,"value":0},{"date":"2024-09-11 16:00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":0,"shares":0,"value":0},{"date":"2024-09-10 16:00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":0,"shares":0,"value":0},{"date":"2024-09-09 16:00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":0,"shares":0,"value":0},{"date":"2024-09-06 16:00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":0,"shares":0,"value":0},{"date":"2024-09-05 16:00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":0,"shares":0,"value":0},{"date":"2024-09-04 16:00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":0,"shares":0,"value":0},{"date":"2024-09-03 16:00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":0,"shares":0,"value":0},{"date":"2024-09-02 16:00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":0,"shares":0,"value":0},{"date":"2024-08-30 16:00:00","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":0,"shares":0,"value":0},{"date":"2024-08-27 18:00:00","open":19.4,"high":21.43,"low":19.4,"close":19.44,"volume":510,"shares":0,"value":0},{"date":"2024-07-23 18:00:00","open":17.6,"high":17.6,"low":17.6,"close":19.52,"volume":1,"shares":0,"value":0},{"date":"2024-07-19 18:00:00","open":21,"high":21,"low":21,"close":19.52,"volume":2,"shares":0,"value":0},{"date":"2024-07-18 18:00:00","open":19.52,"high":19.52,"low":19.52,"close":19.52,"volume":0,"shares":0,"value":0},{"date":"2024-07-09 18:00:00","open":19.56,"high":19.56,"low":19.55,"close":17.86,"volume":3,"shares":0,"value":0},{"date":"2024-07-08 18:00:00","open":19.47,"high":19.47,"low":19.47,"close":17.86,"volume":2,"shares":0,"value":0},{"date":"2024-07-05 18:00:00","open":19.47,"high":19.47,"low":19.47,"close":17.86,"volume":2,"shares":0,"value":0},{"date":"2024-07-04 18:00:00","open":18.86,"high":19.47,"low":18.86,"close":17.86,"volume":126,"shares":0,"value":0},{"date":"2024-07-03 18:00:00","open":19.47,"high":19.47,"low":19.47,"close":17.86,"volume":7,"shares":0,"value":0},{"date":"2024-07-01 18:00:00","open":19.47,"high":19.47,"low":19.47,"close":17.86,"volume":5,"shares":0,"value":0},{"date":"2024-06-28 18:00:00","open":17.68,"high":17.68,"low":17.68,"close":17.86,"volume":29,"shares":0,"value":0},{"date":"2024-06-20 18:00:00","open":19,"high":19,"low":19,"close":17.86,"volume":1,"shares":0,"value":0},{"date":"2024-06-06 18:00:00","open":19.29,"high":19.29,"low":16.43,"close":17.86,"volume":2,"shares":0,"value":0},{"date":"2024-06-05 18:00:00","open":19.29,"high":19.29,"low":19.29,"close":17.86,"volume":10,"shares":0,"value":0},{"date":"2024-06-04 18:00:00","open":16.43,"high":16.43,"low":16.43,"close":17.86,"volume":1,"shares":0,"value":0},{"date":"2024-06-03 18:00:00","open":16.43,"high":16.43,"low":16.43,"close":17.86,"volume":457,"shares":0,"value":0},{"date":"2024-05-31 18:00:00","open":19.29,"high":19.29,"low":19.29,"close":17.86,"volume":2,"shares":0,"value":0},{"date":"2024-05-17 18:00:00","open":17.86,"high":17.86,"low":17.86,"close":17.86,"volume":500,"shares":0,"value":0},{"date":"2024-05-16 18:00:00","open":19.31,"high":19.31,"low":19.31,"close":19.31,"volume":500,"shares":0,"value":0},{"date":"2024-05-15 18:00:00","open":17.96,"high":17.96,"low":17.96,"close":17.96,"volume":0,"shares":0,"value":0},{"date":"2024-05-14 18:00:00","open":16.71,"high":16.71,"low":16.71,"close":16.71,"volume":0,"shares":0,"value":0},{"date":"2024-05-13 18:00:00","open":15.71,"high":15.71,"low":15.71,"close":15.71,"volume":500,"shares":0,"value":0},{"date":"2024-05-10 18:00:00","open":14.61,"high":14.61,"low":14.61,"close":14.61,"volume":500,"shares":0,"value":0},{"date":"2024-05-09 18:00:00","open":13.59,"high":13.59,"low":13.59,"close":13.59,"volume":3000,"shares":0,"value":0},{"date":"2024-05-08 18:00:00","open":12.59,"high":12.59,"low":12.59,"close":12.59,"volume":2000,"shares":0,"value":0},{"date":"2024-05-07 18:00:00","open":11.59,"high":11.59,"low":11.59,"close":11.59,"volume":500,"shares":0,"value":0},{"date":"2024-05-06 18:00:00","open":10.59,"high":10.59,"low":10.59,"close":10.59,"volume":500,"shares":0,"value":0},{"date":"2024-05-03 18:00:00","open":9.59,"high":9.59,"low":9.59,"close":9.59,"volume":1000,"shares":0,"value":0},{"date":"2024-05-02 18:00:00","open":8.59,"high":8.59,"low":8.59,"close":8.59,"volume":500,"shares":0,"value":0},{"date":"2024-04-30 18:00:00","open":7.59,"high":7.59,"low":7.59,"close":7.59,"volume":500,"shares":0,"value":0},{"date":"2024-04-29 18:00:00","open":6.59,"high":6.59,"low":6.59,"close":6.59,"volume":5000,"shares":0,"value":0},{"date":"2024-04-26 18:00:00","open":5.59,"high":5.59,"low":5.59,"close":5.59,"volume":0,"shares":0,"value":0},{"date":"2024-04-25 18:00:00","open":4.89,"high":4.89,"low":4.89,"close":4.89,"volume":0,"shares":0,"value":0},{"date":"2024-04-24 18:00:00","open":3.97,"high":3.97,"low":3.97,"close":3.97,"volume":0,"shares":0,"value":0},{"date":"2024-04-23 18:00:00","open":3.06,"high":3.06,"low":3.06,"close":3.06,"volume":0,"shares":0,"value":0},{"date":"2024-04-02 18:00:00","open":2.16,"high":2.16,"low":2.16,"close":2.16,"volume":0,"shares":0,"value":0},{"date":"2021-10-29 18:00:00","open":2,"high":2,"low":2,"close":2,"volume":0,"shares":0,"value":0},{"date":"2021-10-25 18:00:00","open":2,"high":2,"low":2,"close":2,"volume":0,"shares":0,"value":0}]}

Stock Detail

AGLNCPS Agritech Non-Voting (Pref) Class A

Professional company snapshot, technicals, statements and corporate actions.

Daily candlestick chart with volume