Allied Gaming & Entertainment Inc. (AGAE)
NASDAQ: AGAE · Real-Time Price · USD
0.6794
-0.0314 (-4.42%)
At close: Oct 27, 2025, 4:00 PM EDT
0.6904
+0.0110 (1.62%)
After-hours: Oct 27, 2025, 6:19 PM EDT
AGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -4.42% | 166,657 |
| Oct 24, 2025 | 0.73 | 0.74 | 0.69 | 0.71 | 0.71 | -2.32% | 241,160 |
| Oct 23, 2025 | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | 4.39% | 140,108 |
| Oct 22, 2025 | 0.74 | 0.74 | 0.68 | 0.70 | 0.70 | -5.82% | 278,119 |
| Oct 21, 2025 | 0.69 | 0.75 | 0.69 | 0.74 | 0.74 | 3.01% | 189,607 |
| Oct 20, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 1.08% | 225,256 |
| Oct 17, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -4.26% | 222,053 |
| Oct 16, 2025 | 0.76 | 0.78 | 0.74 | 0.74 | 0.74 | -4.64% | 335,853 |
| Oct 15, 2025 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | -0.12% | 204,452 |
| Oct 14, 2025 | 0.81 | 0.82 | 0.75 | 0.78 | 0.78 | -4.64% | 526,459 |
| Oct 13, 2025 | 0.86 | 0.90 | 0.80 | 0.82 | 0.82 | -2.19% | 250,506 |
| Oct 10, 2025 | 0.90 | 0.93 | 0.83 | 0.84 | 0.84 | -7.59% | 170,568 |
| Oct 9, 2025 | 0.87 | 0.92 | 0.86 | 0.90 | 0.90 | 2.22% | 136,016 |
| Oct 8, 2025 | 0.87 | 0.89 | 0.84 | 0.88 | 0.88 | 4.08% | 128,246 |
| Oct 7, 2025 | 0.86 | 0.90 | 0.81 | 0.85 | 0.85 | 0.46% | 548,165 |
| Oct 6, 2025 | 0.91 | 0.92 | 0.84 | 0.85 | 0.85 | -7.99% | 400,082 |
| Oct 3, 2025 | 0.97 | 0.97 | 0.89 | 0.92 | 0.92 | -1.29% | 229,372 |
| Oct 2, 2025 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -0.26% | 141,961 |
| Oct 1, 2025 | 0.92 | 0.95 | 0.86 | 0.93 | 0.93 | 1.62% | 785,133 |
| Sep 30, 2025 | 0.97 | 0.98 | 0.91 | 0.92 | 0.92 | -3.01% | 120,798 |
| Sep 29, 2025 | 0.99 | 1.00 | 0.93 | 0.95 | 0.95 | -0.28% | 136,562 |
| Sep 26, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | 2.84% | 166,202 |
| Sep 25, 2025 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | -1.94% | 246,901 |
| Sep 24, 2025 | 1.02 | 1.02 | 0.93 | 0.94 | 0.94 | -6.69% | 327,844 |
| Sep 23, 2025 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | - | 202,553 |
| Sep 22, 2025 | 0.99 | 1.04 | 0.94 | 1.01 | 1.01 | -3.81% | 258,931 |
| Sep 19, 2025 | 1.00 | 1.09 | 1.00 | 1.05 | 1.05 | 3.96% | 357,252 |
| Sep 18, 2025 | 1.01 | 1.05 | 0.91 | 1.01 | 1.01 | -0.98% | 660,038 |
| Sep 17, 2025 | 1.09 | 1.10 | 0.99 | 1.02 | 1.02 | -8.11% | 687,973 |
| Sep 16, 2025 | 1.22 | 1.24 | 1.00 | 1.11 | 1.11 | -14.62% | 1,119,565 |
| Sep 15, 2025 | 1.49 | 1.65 | 1.20 | 1.30 | 1.30 | -12.16% | 3,221,318 |
| Sep 12, 2025 | 1.67 | 2.28 | 1.37 | 1.48 | 1.48 | 62.44% | 112,514,088 |
| Sep 11, 2025 | 0.86 | 0.95 | 0.86 | 0.91 | 0.91 | 3.00% | 36,118 |
| Sep 10, 2025 | 0.95 | 1.00 | 0.86 | 0.88 | 0.88 | -8.05% | 80,270 |
| Sep 9, 2025 | 0.99 | 1.02 | 0.94 | 0.96 | 0.96 | -1.67% | 87,151 |
| Sep 8, 2025 | 0.94 | 1.02 | 0.93 | 0.98 | 0.98 | 5.18% | 248,948 |
| Sep 5, 2025 | 1.02 | 1.05 | 0.90 | 0.93 | 0.93 | -8.81% | 57,329 |
| Sep 4, 2025 | 1.10 | 1.10 | 0.99 | 1.02 | 1.02 | -7.27% | 16,758 |
| Sep 3, 2025 | 1.11 | 1.11 | 0.98 | 1.10 | 1.10 | - | 119,303 |
| Sep 2, 2025 | 1.14 | 1.21 | 1.08 | 1.10 | 1.10 | -5.98% | 37,713 |
| Aug 29, 2025 | 1.16 | 1.20 | 1.13 | 1.17 | 1.17 | 0.86% | 21,230 |
| Aug 28, 2025 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | 0.87% | 11,966 |
| Aug 27, 2025 | 1.25 | 1.28 | 1.13 | 1.15 | 1.15 | -8.00% | 31,498 |
| Aug 26, 2025 | 1.27 | 1.32 | 1.25 | 1.25 | 1.25 | -2.65% | 15,376 |
| Aug 25, 2025 | 1.34 | 1.38 | 1.27 | 1.28 | 1.28 | -7.02% | 22,800 |
| Aug 22, 2025 | 1.24 | 1.39 | 1.22 | 1.38 | 1.38 | 16.05% | 52,364 |
| Aug 21, 2025 | 1.26 | 1.26 | 1.15 | 1.19 | 1.19 | -3.25% | 51,622 |
| Aug 20, 2025 | 1.25 | 1.30 | 1.19 | 1.23 | 1.23 | -2.38% | 20,409 |
| Aug 19, 2025 | 1.27 | 1.38 | 1.26 | 1.26 | 1.26 | -2.33% | 15,040 |
| Aug 18, 2025 | 1.45 | 1.45 | 1.29 | 1.29 | 1.29 | -9.15% | 18,575 |