Allied Gaming & Entertainment Inc. (AGAE)

NASDAQ: AGAE · Real-Time Price · USD

Compare

0.3707

-0.0233 (-5.91%)

At close: Jan 8, 2026, 4:00 PM EST

0.3754

+0.0047 (1.27%)

After-hours: Jan 8, 2026, 6:31 PM EST

AGAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.39	0.39	0.36	0.37	0.37	-5.91%	457,998
Jan 7, 2026	0.39	0.40	0.39	0.39	0.39	1.03%	342,581
Jan 6, 2026	0.42	0.42	0.39	0.39	0.39	-6.97%	264,255
Jan 5, 2026	0.43	0.44	0.42	0.42	0.42	-1.83%	158,629
Jan 2, 2026	0.42	0.44	0.40	0.43	0.43	8.98%	339,418
Dec 31, 2025	0.40	0.40	0.39	0.39	0.39	-0.51%	271,005
Dec 30, 2025	0.42	0.42	0.39	0.39	0.39	-7.01%	400,454
Dec 29, 2025	0.43	0.49	0.41	0.42	0.42	-1.72%	2,159,261
Dec 26, 2025	0.42	0.44	0.41	0.43	0.43	0.68%	583,477
Dec 24, 2025	0.41	0.43	0.39	0.43	0.43	5.39%	745,520
Dec 23, 2025	0.38	0.43	0.38	0.41	0.41	5.84%	861,744
Dec 22, 2025	0.35	0.39	0.35	0.38	0.38	4.58%	383,570
Dec 19, 2025	0.35	0.37	0.35	0.37	0.37	7.31%	263,542
Dec 18, 2025	0.35	0.38	0.34	0.34	0.34	0.91%	736,341
Dec 17, 2025	0.34	0.36	0.34	0.34	0.34	-0.35%	415,678
Dec 16, 2025	0.35	0.35	0.34	0.34	0.34	-1.62%	437,834
Dec 15, 2025	0.38	0.38	0.35	0.35	0.35	-8.98%	550,647
Dec 12, 2025	0.40	0.40	0.37	0.38	0.38	-2.62%	375,706
Dec 11, 2025	0.37	0.40	0.36	0.39	0.39	6.07%	785,233
Dec 10, 2025	0.37	0.38	0.36	0.37	0.37	-0.46%	615,414
Dec 9, 2025	0.38	0.42	0.36	0.37	0.37	-8.77%	1,410,506
Dec 8, 2025	0.36	0.41	0.35	0.40	0.40	13.74%	1,471,255
Dec 5, 2025	0.39	0.44	0.34	0.36	0.36	1.71%	12,959,025
Dec 4, 2025	0.37	0.38	0.35	0.35	0.35	-8.19%	318,691
Dec 3, 2025	0.35	0.38	0.35	0.38	0.38	9.01%	186,147
Dec 2, 2025	0.39	0.39	0.34	0.35	0.35	-8.22%	316,564
Dec 1, 2025	0.41	0.41	0.38	0.38	0.38	-7.41%	254,482
Nov 28, 2025	0.40	0.43	0.40	0.41	0.41	2.85%	152,627
Nov 26, 2025	0.37	0.41	0.37	0.40	0.40	3.20%	379,780
Nov 25, 2025	0.40	0.41	0.38	0.39	0.39	-5.19%	164,043
Nov 24, 2025	0.37	0.41	0.35	0.41	0.41	14.06%	238,571
Nov 21, 2025	0.37	0.45	0.35	0.36	0.36	-2.87%	1,791,489
Nov 20, 2025	0.43	0.44	0.36	0.37	0.37	-14.56%	393,476
Nov 19, 2025	0.41	0.44	0.40	0.43	0.43	5.34%	227,198
Nov 18, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	284,496
Nov 17, 2025	0.46	0.47	0.42	0.42	0.42	-9.37%	320,092
Nov 14, 2025	0.46	0.48	0.46	0.46	0.46	-2.61%	123,844
Nov 13, 2025	0.50	0.51	0.47	0.48	0.48	-6.61%	166,377
Nov 12, 2025	0.53	0.55	0.51	0.51	0.51	-4.89%	258,057
Nov 11, 2025	0.54	0.54	0.52	0.54	0.54	1.63%	89,732
Nov 10, 2025	0.60	0.65	0.48	0.53	0.53	-5.89%	1,210,679
Nov 7, 2025	0.51	0.56	0.51	0.56	0.56	3.84%	500,088
Nov 6, 2025	0.57	0.58	0.54	0.54	0.54	-4.70%	150,966
Nov 5, 2025	0.57	0.58	0.55	0.57	0.57	-1.67%	158,920
Nov 4, 2025	0.60	0.61	0.56	0.58	0.58	-4.42%	242,474
Nov 3, 2025	0.64	0.64	0.60	0.60	0.60	-5.80%	188,766
Oct 31, 2025	0.63	0.65	0.63	0.64	0.64	0.98%	115,668
Oct 30, 2025	0.62	0.68	0.62	0.63	0.63	-0.49%	398,563
Oct 29, 2025	0.65	0.68	0.64	0.64	0.64	-4.92%	207,554
Oct 28, 2025	0.68	0.69	0.66	0.67	0.67	-1.52%	240,564