Allied Gaming & Entertainment Inc. (AGAE)
NASDAQ: AGAE · Real-Time Price · USD
1.070
+0.030 (2.88%)
Mar 12, 2025, 10:04 AM EST - Market open
AGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | - | 23,975 |
| Mar 10, 2025 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 1.96% | 11,304 |
| Mar 7, 2025 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -5.56% | 15,747 |
| Mar 6, 2025 | 1.06 | 1.09 | 1.02 | 1.08 | 1.08 | 1.89% | 28,236 |
| Mar 5, 2025 | 1.04 | 1.10 | 1.02 | 1.06 | 1.06 | 1.83% | 56,161 |
| Mar 4, 2025 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -2.71% | 14,449 |
| Mar 3, 2025 | 1.08 | 1.10 | 1.03 | 1.07 | 1.07 | -1.83% | 15,546 |
| Feb 28, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 2.35% | 23,351 |
| Feb 27, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.95% | 17,563 |
| Feb 26, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 3.94% | 9,305 |
| Feb 25, 2025 | 1.01 | 1.06 | 1.01 | 1.02 | 1.02 | -0.49% | 45,409 |
| Feb 24, 2025 | 1.01 | 1.08 | 0.97 | 1.02 | 1.02 | -0.97% | 45,796 |
| Feb 21, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 4.04% | 11,134 |
| Feb 20, 2025 | 0.94 | 1.00 | 0.94 | 0.99 | 0.99 | 4.35% | 14,865 |
| Feb 19, 2025 | 0.99 | 1.01 | 0.93 | 0.95 | 0.95 | -4.65% | 16,299 |
| Feb 18, 2025 | 0.98 | 1.00 | 0.94 | 1.00 | 1.00 | -0.18% | 50,613 |
| Feb 14, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.74% | 2,325 |
| Feb 13, 2025 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | 1.46% | 11,014 |
| Feb 12, 2025 | 0.94 | 1.00 | 0.94 | 0.96 | 0.96 | 0.65% | 10,324 |
| Feb 11, 2025 | 1.05 | 1.06 | 0.95 | 0.95 | 0.95 | -5.00% | 13,300 |
| Feb 10, 2025 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -9.91% | 29,600 |
| Feb 7, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | -1.33% | 12,980 |
| Feb 6, 2025 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -2.26% | 54,390 |
| Feb 5, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 0.96% | 8,871 |
| Feb 4, 2025 | 1.11 | 1.17 | 1.11 | 1.14 | 1.14 | 3.64% | 19,984 |
| Feb 3, 2025 | 1.07 | 1.11 | 1.03 | 1.10 | 1.10 | -1.35% | 23,438 |
| Jan 31, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 1.36% | 13,520 |
| Jan 30, 2025 | 1.07 | 1.19 | 1.07 | 1.10 | 1.10 | 2.80% | 76,073 |
| Jan 29, 2025 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 4.39% | 12,609 |
| Jan 28, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.49% | 18,803 |
| Jan 27, 2025 | 0.98 | 1.08 | 0.98 | 1.02 | 1.02 | 2.00% | 32,667 |
| Jan 24, 2025 | 1.05 | 1.05 | 0.97 | 1.00 | 1.00 | -5.66% | 9,384 |
| Jan 23, 2025 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 6.00% | 26,916 |
| Jan 22, 2025 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 4.17% | 38,091 |
| Jan 21, 2025 | 0.91 | 0.97 | 0.90 | 0.96 | 0.96 | 6.65% | 22,920 |
| Jan 17, 2025 | 0.86 | 0.92 | 0.86 | 0.90 | 0.90 | 2.28% | 36,960 |
| Jan 16, 2025 | 0.90 | 0.93 | 0.88 | 0.88 | 0.88 | -2.77% | 24,719 |
| Jan 15, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | 0.01% | 7,569 |
| Jan 14, 2025 | 0.93 | 0.97 | 0.90 | 0.91 | 0.91 | -2.06% | 17,841 |
| Jan 13, 2025 | 0.92 | 0.97 | 0.90 | 0.92 | 0.92 | -2.74% | 22,075 |
| Jan 10, 2025 | 0.90 | 1.00 | 0.90 | 0.95 | 0.95 | 5.56% | 6,795 |
| Jan 8, 2025 | 0.94 | 0.95 | 0.89 | 0.90 | 0.90 | -2.17% | 50,141 |
| Jan 7, 2025 | 0.92 | 0.96 | 0.90 | 0.92 | 0.92 | 2.22% | 12,604 |
| Jan 6, 2025 | 0.82 | 1.06 | 0.82 | 0.90 | 0.90 | 12.50% | 112,646 |
| Jan 3, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -1.11% | 42,801 |
| Jan 2, 2025 | 0.76 | 0.82 | 0.76 | 0.81 | 0.81 | 2.08% | 11,637 |
| Dec 31, 2024 | 0.77 | 0.81 | 0.77 | 0.79 | 0.79 | 0.32% | 40,207 |
| Dec 30, 2024 | 0.81 | 0.83 | 0.79 | 0.79 | 0.79 | -1.00% | 30,754 |
| Dec 27, 2024 | 0.79 | 0.80 | 0.76 | 0.80 | 0.80 | 10.68% | 32,659 |
| Dec 26, 2024 | 0.75 | 0.81 | 0.72 | 0.72 | 0.72 | -5.13% | 37,634 |