Allied Gaming & Entertainment Inc. (AGAE)
NASDAQ: AGAE · Real-Time Price · USD
1.350
-0.020 (-1.46%)
May 6, 2025, 12:54 PM EDT - Market open

AGAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20251.341.411.311.321.32-3.65%41,603
May 5, 20251.371.451.361.371.37-6.16%34,258
May 2, 20251.221.501.221.461.4621.67%984,362
May 1, 20251.241.291.131.201.20-3.23%100,099
Apr 30, 20251.171.311.171.241.245.08%276,538
Apr 29, 20251.101.251.051.181.188.26%162,727
Apr 28, 20250.991.190.991.091.092.83%124,675
Apr 25, 20251.081.080.991.061.060.95%5,640
Apr 24, 20250.961.060.961.051.057.13%76,341
Apr 23, 20251.011.010.980.980.980.21%2,905
Apr 22, 20250.951.000.950.980.980.84%2,262
Apr 21, 20250.930.970.920.970.974.87%9,879
Apr 17, 20250.950.980.920.920.92-7.51%1,832
Apr 16, 20250.971.020.931.001.003.09%41,350
Apr 15, 20250.970.970.920.970.97-5,852
Apr 14, 20250.900.970.880.970.975.43%11,094
Apr 11, 20250.960.960.880.920.924.55%4,447
Apr 10, 20250.890.920.880.880.88-7.37%3,860
Apr 9, 20250.880.970.850.950.95-1.04%50,014
Apr 8, 20250.950.970.910.960.96-1.03%13,254
Apr 7, 20250.900.970.890.970.97-23,257
Apr 4, 20250.981.020.920.970.97-4.90%22,389
Apr 3, 20251.011.020.991.021.02-9,822
Apr 2, 20250.981.060.981.021.02-15,400
Apr 1, 20251.021.020.921.021.02-25,956
Mar 31, 20251.011.071.011.021.02-27,771
Mar 28, 20251.071.091.021.021.02-8.11%9,291
Mar 27, 20251.081.111.081.111.112.78%4,936
Mar 26, 20251.081.101.081.081.08-4,853
Mar 25, 20251.171.171.081.081.08-7.69%55,161
Mar 24, 20251.141.171.141.171.172.63%5,332
Mar 21, 20251.141.171.141.141.14-18,045
Mar 20, 20251.101.141.081.141.141.33%51,512
Mar 19, 20251.111.141.111.131.132.27%9,639
Mar 18, 20251.091.151.091.101.100.92%12,076
Mar 17, 20251.091.121.091.091.09-0.55%3,718
Mar 14, 20251.111.121.091.101.10-2.14%4,724
Mar 13, 20251.101.151.101.121.124.67%13,540
Mar 12, 20251.001.091.001.071.072.88%15,236
Mar 11, 20251.041.071.021.041.04-23,975
Mar 10, 20251.021.061.021.041.041.96%11,304
Mar 7, 20251.081.081.021.021.02-5.56%15,747
Mar 6, 20251.061.091.021.081.081.89%28,236
Mar 5, 20251.041.101.021.061.061.83%56,161
Mar 4, 20251.071.081.041.041.04-2.71%14,449
Mar 3, 20251.081.101.031.071.07-1.83%15,546
Feb 28, 20251.081.111.081.091.092.35%23,351
Feb 27, 20251.061.071.061.071.070.95%17,563
Feb 26, 20251.001.061.001.061.063.94%9,305
Feb 25, 20251.011.061.011.021.02-0.49%45,409