Allied Gaming & Entertainment Inc. (AGAE)
NASDAQ: AGAE · Real-Time Price · USD
1.750
+0.010 (0.57%)
Jul 9, 2025, 9:51 AM - Market open
AGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 1.81 | 1.89 | 1.67 | 1.74 | 1.74 | -6.95% | 40,559 |
| Jul 7, 2025 | 1.75 | 1.93 | 1.69 | 1.87 | 1.87 | 3.31% | 63,562 |
| Jul 3, 2025 | 1.91 | 2.07 | 1.80 | 1.81 | 1.81 | -5.73% | 40,349 |
| Jul 2, 2025 | 1.98 | 2.12 | 1.85 | 1.92 | 1.92 | -4.95% | 132,142 |
| Jul 1, 2025 | 2.52 | 2.52 | 1.99 | 2.02 | 2.02 | -22.01% | 174,298 |
| Jun 30, 2025 | 3.05 | 3.05 | 2.58 | 2.59 | 2.59 | -17.78% | 265,582 |
| Jun 27, 2025 | 3.04 | 3.20 | 2.91 | 3.15 | 3.15 | 3.28% | 154,622 |
| Jun 26, 2025 | 3.06 | 3.13 | 2.99 | 3.05 | 3.05 | -1.61% | 47,424 |
| Jun 25, 2025 | 3.20 | 3.31 | 3.04 | 3.10 | 3.10 | -3.43% | 133,230 |
| Jun 24, 2025 | 2.87 | 3.24 | 2.63 | 3.21 | 3.21 | 10.69% | 122,223 |
| Jun 23, 2025 | 2.93 | 3.11 | 2.83 | 2.90 | 2.90 | -4.29% | 67,968 |
| Jun 20, 2025 | 2.90 | 3.11 | 2.52 | 3.03 | 3.03 | 14.34% | 267,141 |
| Jun 18, 2025 | 2.58 | 2.72 | 2.53 | 2.65 | 2.65 | 1.92% | 65,127 |
| Jun 17, 2025 | 2.89 | 3.03 | 2.58 | 2.60 | 2.60 | -14.47% | 227,093 |
| Jun 16, 2025 | 3.07 | 3.36 | 2.91 | 3.04 | 3.04 | -2.25% | 88,431 |
| Jun 13, 2025 | 3.49 | 3.54 | 3.11 | 3.11 | 3.11 | -12.39% | 71,433 |
| Jun 12, 2025 | 2.76 | 3.74 | 2.70 | 3.55 | 3.55 | 25.00% | 450,093 |
| Jun 11, 2025 | 2.74 | 2.89 | 2.72 | 2.84 | 2.84 | 5.97% | 38,135 |
| Jun 10, 2025 | 2.85 | 3.05 | 2.68 | 2.68 | 2.68 | -10.67% | 70,049 |
| Jun 9, 2025 | 2.79 | 3.15 | 2.66 | 3.00 | 3.00 | 4.17% | 136,351 |
| Jun 6, 2025 | 2.75 | 2.90 | 2.55 | 2.88 | 2.88 | 2.86% | 70,017 |
| Jun 5, 2025 | 2.93 | 3.16 | 2.80 | 2.80 | 2.80 | -7.59% | 98,842 |
| Jun 4, 2025 | 3.15 | 3.22 | 2.80 | 3.03 | 3.03 | -7.62% | 126,577 |
| Jun 3, 2025 | 2.51 | 3.39 | 2.51 | 3.28 | 3.28 | 26.64% | 557,151 |
| Jun 2, 2025 | 3.01 | 3.01 | 2.40 | 2.59 | 2.59 | -13.95% | 220,350 |
| May 30, 2025 | 2.65 | 3.11 | 2.55 | 3.01 | 3.01 | 9.45% | 206,159 |
| May 29, 2025 | 3.40 | 3.50 | 2.63 | 2.75 | 2.75 | -19.59% | 408,992 |
| May 28, 2025 | 2.32 | 3.79 | 2.32 | 3.42 | 3.42 | 46.15% | 4,830,333 |
| 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 |