Allied Gaming & Entertainment Inc. (AGAE)
NASDAQ: AGAE · Real-Time Price · USD
3.420
+1.080 (46.15%)
At close: May 28, 2025, 4:00 PM
3.160
-0.260 (-7.60%)
After-hours: May 28, 2025, 5:43 PM EDT
AGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 2.32 | 3.79 | 2.32 | 3.42 | 3.42 | 46.15% | 4,815,184 |
| May 27, 2025 | 2.38 | 2.44 | 2.19 | 2.34 | 2.34 | - | 132,686 |
| May 23, 2025 | 1.85 | 2.45 | 1.85 | 2.34 | 2.34 | 21.24% | 573,453 |
| May 22, 2025 | 1.86 | 1.98 | 1.85 | 1.93 | 1.93 | 0.52% | 17,543 |
| May 21, 2025 | 1.96 | 1.99 | 1.77 | 1.92 | 1.92 | -5.42% | 24,670 |
| May 20, 2025 | 2.25 | 2.25 | 2.02 | 2.03 | 2.03 | -3.33% | 59,448 |
| May 19, 2025 | 1.78 | 2.30 | 1.68 | 2.10 | 2.10 | 17.98% | 1,350,670 |
| May 16, 2025 | 1.65 | 1.82 | 1.65 | 1.78 | 1.78 | 1.25% | 31,677 |
| May 15, 2025 | 1.78 | 1.82 | 1.70 | 1.76 | 1.76 | -1.24% | 59,046 |
| May 14, 2025 | 1.56 | 1.92 | 1.55 | 1.78 | 1.78 | 11.95% | 952,350 |
| May 13, 2025 | 1.68 | 1.69 | 1.54 | 1.59 | 1.59 | -8.62% | 226,357 |
| May 12, 2025 | 1.45 | 2.39 | 1.45 | 1.74 | 1.74 | 25.18% | 2,785,707 |
| May 9, 2025 | 1.30 | 1.50 | 1.30 | 1.39 | 1.39 | 4.51% | 166,734 |
| May 8, 2025 | 1.30 | 1.36 | 1.27 | 1.33 | 1.33 | 1.68% | 10,538 |
| May 7, 2025 | 1.30 | 1.32 | 1.26 | 1.31 | 1.31 | -0.91% | 34,656 |
| May 6, 2025 | 1.34 | 1.41 | 1.31 | 1.32 | 1.32 | -3.65% | 41,818 |
| May 5, 2025 | 1.37 | 1.45 | 1.36 | 1.37 | 1.37 | -6.16% | 34,258 |
| May 2, 2025 | 1.22 | 1.50 | 1.22 | 1.46 | 1.46 | 21.67% | 984,362 |
| May 1, 2025 | 1.24 | 1.29 | 1.13 | 1.20 | 1.20 | -3.23% | 100,099 |
| Apr 30, 2025 | 1.17 | 1.31 | 1.17 | 1.24 | 1.24 | 5.08% | 276,538 |
| Apr 29, 2025 | 1.10 | 1.25 | 1.05 | 1.18 | 1.18 | 8.26% | 162,727 |
| Apr 28, 2025 | 0.99 | 1.19 | 0.99 | 1.09 | 1.09 | 2.83% | 124,675 |
| Apr 25, 2025 | 1.08 | 1.08 | 0.99 | 1.06 | 1.06 | 0.95% | 5,640 |
| Apr 24, 2025 | 0.96 | 1.06 | 0.96 | 1.05 | 1.05 | 7.13% | 76,341 |
| Apr 23, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | 0.21% | 2,905 |
| Apr 22, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 0.84% | 2,262 |
| Apr 21, 2025 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | 4.87% | 9,879 |
| Apr 17, 2025 | 0.95 | 0.98 | 0.92 | 0.92 | 0.92 | -7.51% | 1,832 |
| Apr 16, 2025 | 0.97 | 1.02 | 0.93 | 1.00 | 1.00 | 3.09% | 41,350 |
| Apr 15, 2025 | 0.97 | 0.97 | 0.92 | 0.97 | 0.97 | - | 5,852 |
| Apr 14, 2025 | 0.90 | 0.97 | 0.88 | 0.97 | 0.97 | 5.43% | 11,094 |
| Apr 11, 2025 | 0.96 | 0.96 | 0.88 | 0.92 | 0.92 | 4.55% | 4,447 |
| Apr 10, 2025 | 0.89 | 0.92 | 0.88 | 0.88 | 0.88 | -7.37% | 3,860 |
| Apr 9, 2025 | 0.88 | 0.97 | 0.85 | 0.95 | 0.95 | -1.04% | 50,014 |
| Apr 8, 2025 | 0.95 | 0.97 | 0.91 | 0.96 | 0.96 | -1.03% | 13,254 |
| Apr 7, 2025 | 0.90 | 0.97 | 0.89 | 0.97 | 0.97 | - | 23,257 |
| Apr 4, 2025 | 0.98 | 1.02 | 0.92 | 0.97 | 0.97 | -4.90% | 22,389 |
| Apr 3, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | - | 9,822 |
| Apr 2, 2025 | 0.98 | 1.06 | 0.98 | 1.02 | 1.02 | - | 15,400 |
| Apr 1, 2025 | 1.02 | 1.02 | 0.92 | 1.02 | 1.02 | - | 25,956 |
| Mar 31, 2025 | 1.01 | 1.07 | 1.01 | 1.02 | 1.02 | - | 27,771 |
| Mar 28, 2025 | 1.07 | 1.09 | 1.02 | 1.02 | 1.02 | -8.11% | 9,291 |
| Mar 27, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 2.78% | 4,936 |
| Mar 26, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 4,853 |
| Mar 25, 2025 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -7.69% | 55,161 |
| Mar 24, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 5,332 |
| Mar 21, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | - | 18,045 |
| Mar 20, 2025 | 1.10 | 1.14 | 1.08 | 1.14 | 1.14 | 1.33% | 51,512 |
| Mar 19, 2025 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 2.27% | 9,639 |
| Mar 18, 2025 | 1.09 | 1.15 | 1.09 | 1.10 | 1.10 | 0.92% | 12,076 |