Allied Gaming & Entertainment Inc. (AGAE)

AGAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.28	0.29	0.27	0.29	0.29	4.49%	122,870
Apr 1, 2026	0.28	0.29	0.27	0.28	0.28	0.99%	88,333
Mar 31, 2026	0.27	0.29	0.27	0.27	0.27	-2.36%	351,760
Mar 30, 2026	0.29	0.29	0.27	0.28	0.28	-5.37%	241,673
Mar 27, 2026	0.29	0.32	0.29	0.30	0.30	-1.20%	189,501
Mar 26, 2026	0.29	0.31	0.28	0.30	0.30	2.01%	191,549
Mar 25, 2026	0.30	0.30	0.29	0.29	0.29	-2.46%	104,965
Mar 24, 2026	0.29	0.30	0.27	0.30	0.30	2.10%	300,582
Mar 23, 2026	0.28	0.29	0.27	0.29	0.29	-2.06%	399,592
Mar 20, 2026	0.29	0.30	0.26	0.30	0.30	3.79%	651,475
Mar 19, 2026	0.30	0.30	0.27	0.29	0.29	-3.65%	431,993
Mar 18, 2026	0.29	0.30	0.29	0.30	0.30	3.44%	225,119
Mar 17, 2026	0.28	0.30	0.28	0.29	0.29	2.72%	122,213
Mar 16, 2026	0.29	0.30	0.28	0.28	0.28	-2.34%	373,297
Mar 13, 2026	0.30	0.30	0.28	0.29	0.29	-2.09%	333,876
Mar 12, 2026	0.30	0.31	0.29	0.30	0.30	-0.77%	125,465
Mar 11, 2026	0.31	0.31	0.30	0.30	0.30	-3.89%	147,684
Mar 10, 2026	0.31	0.33	0.31	0.31	0.31	0.42%	231,423
Mar 9, 2026	0.29	0.31	0.29	0.31	0.31	2.18%	84,139
Mar 6, 2026	0.29	0.31	0.29	0.30	0.30	-3.38%	337,279
Mar 5, 2026	0.32	0.32	0.30	0.31	0.31	-4.01%	192,103
Mar 4, 2026	0.30	0.33	0.30	0.33	0.33	6.80%	403,860
Mar 3, 2026	0.31	0.33	0.28	0.31	0.31	-2.39%	726,621
Mar 2, 2026	0.32	0.33	0.31	0.31	0.31	-6.65%	352,783
Feb 27, 2026	0.34	0.34	0.31	0.34	0.34	-4.14%	489,232
Feb 26, 2026	0.33	0.35	0.30	0.35	0.35	3.86%	1,076,476
Feb 25, 2026	0.31	0.34	0.30	0.34	0.34	7.32%	1,043,683
Feb 24, 2026	0.30	0.33	0.30	0.31	0.31	-1.57%	853,813
Feb 23, 2026	0.30	0.33	0.28	0.32	0.32	-5.00%	1,749,859
Feb 20, 2026	0.35	0.36	0.31	0.34	0.34	-13.63%	5,414,739
Feb 19, 2026	0.39	0.59	0.38	0.39	0.39	27.10%	215,288,970
Feb 18, 2026	0.30	0.31	0.29	0.31	0.31	2.86%	387,536
Feb 17, 2026	0.27	0.30	0.26	0.30	0.30	12.27%	900,509
Feb 13, 2026	0.27	0.27	0.26	0.26	0.26	3.48%	278,162
Feb 12, 2026	0.26	0.27	0.25	0.26	0.26	-4.23%	332,678
Feb 11, 2026	0.27	0.28	0.26	0.27	0.27	-2.30%	308,737
Feb 10, 2026	0.28	0.29	0.27	0.27	0.27	0.70%	450,548
Feb 9, 2026	0.27	0.27	0.26	0.27	0.27	0.56%	256,372
Feb 6, 2026	0.25	0.28	0.25	0.27	0.27	4.45%	483,095
Feb 5, 2026	0.28	0.28	0.26	0.26	0.26	-8.03%	480,931
Feb 4, 2026	0.28	0.28	0.28	0.28	0.28	0.93%	261,963
Feb 3, 2026	0.29	0.29	0.27	0.28	0.28	-1.59%	313,134
Feb 2, 2026	0.29	0.30	0.28	0.28	0.28	-2.34%	371,989
Jan 30, 2026	0.30	0.30	0.28	0.29	0.29	-4.35%	323,172
Jan 29, 2026	0.30	0.31	0.30	0.30	0.30	-2.79%	471,190
Jan 28, 2026	0.33	0.33	0.31	0.31	0.31	-4.68%	711,234
Jan 27, 2026	0.33	0.34	0.32	0.33	0.33	-2.85%	340,615
Jan 26, 2026	0.35	0.35	0.33	0.34	0.34	-1.26%	232,440
Jan 23, 2026	0.36	0.37	0.34	0.34	0.34	-3.70%	700,712
Jan 22, 2026	0.35	0.36	0.34	0.35	0.35	5.07%	476,425

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.