Allied Gaming & Entertainment Inc. (AGAE)
NASDAQ: AGAE · Real-Time Price · USD
0.8461
-0.0735 (-7.99%)
At close: Oct 6, 2025, 4:00 PM EDT
0.8535
+0.0074 (0.87%)
After-hours: Oct 6, 2025, 7:46 PM EDT
AGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 1.48 | 1.48 | 1.38 | 1.42 | 1.42 | -4.70% | 9,008 |
| Aug 14, 2025 | 1.46 | 1.53 | 1.46 | 1.49 | 1.49 | -1.97% | 15,238 |
| Aug 13, 2025 | 1.57 | 1.58 | 1.49 | 1.52 | 1.52 | -2.56% | 20,835 |
| Aug 12, 2025 | 1.51 | 1.59 | 1.51 | 1.56 | 1.56 | 1.30% | 16,375 |
| Aug 11, 2025 | 1.56 | 1.60 | 1.51 | 1.54 | 1.54 | -1.91% | 23,218 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.51 | 1.57 | 1.57 | -0.63% | 13,497 |
| Aug 7, 2025 | 1.59 | 1.63 | 1.54 | 1.58 | 1.58 | -0.63% | 21,307 |
| Aug 6, 2025 | 1.60 | 1.62 | 1.55 | 1.59 | 1.59 | -0.63% | 12,288 |
| Aug 5, 2025 | 1.52 | 1.65 | 1.52 | 1.60 | 1.60 | 3.23% | 14,532 |
| Aug 4, 2025 | 1.58 | 1.59 | 1.53 | 1.55 | 1.55 | -2.21% | 26,278 |
| Aug 1, 2025 | 1.63 | 1.68 | 1.55 | 1.59 | 1.59 | -5.09% | 32,099 |
| Jul 31, 2025 | 1.83 | 1.86 | 1.66 | 1.67 | 1.67 | -7.22% | 27,457 |
| Jul 30, 2025 | 1.84 | 1.87 | 1.76 | 1.80 | 1.80 | -2.17% | 12,511 |
| Jul 29, 2025 | 1.96 | 1.96 | 1.79 | 1.84 | 1.84 | -3.66% | 23,048 |
| Jul 28, 2025 | 1.93 | 2.00 | 1.81 | 1.91 | 1.91 | -1.55% | 32,240 |