Allied Gaming & Entertainment Inc. (AGAE)
NASDAQ: AGAE · Real-Time Price · USD
1.600
-0.070 (-4.19%)
At close: Aug 1, 2025, 4:00 PM
1.590
-0.010 (-0.63%)
After-hours: Aug 1, 2025, 7:37 PM EDT
AGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 1.86 | 1.94 | 1.77 | 1.94 | 1.94 | 1.04% | 74,587 |
| Jul 24, 2025 | 1.83 | 1.94 | 1.75 | 1.92 | 1.92 | 8.47% | 106,297 |
| Jul 23, 2025 | 1.73 | 1.85 | 1.73 | 1.77 | 1.77 | - | 123,466 |
| Jul 22, 2025 | 1.79 | 1.93 | 1.74 | 1.77 | 1.77 | -3.28% | 63,560 |
| Jul 21, 2025 | 1.84 | 1.94 | 1.80 | 1.83 | 1.83 | -0.54% | 37,985 |
| Jul 18, 2025 | 1.71 | 2.08 | 1.71 | 1.84 | 1.84 | 7.60% | 133,711 |
| Jul 17, 2025 | 1.48 | 1.80 | 1.48 | 1.71 | 1.71 | 8.92% | 72,005 |
| Jul 16, 2025 | 1.54 | 1.64 | 1.54 | 1.57 | 1.57 | 1.29% | 41,346 |
| Jul 15, 2025 | 1.64 | 1.68 | 1.50 | 1.55 | 1.55 | -6.06% | 20,050 |
| Jul 14, 2025 | 1.61 | 1.67 | 1.58 | 1.65 | 1.65 | 1.23% | 25,671 |
| Jul 11, 2025 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -4.12% | 31,704 |
| Jul 10, 2025 | 1.73 | 1.80 | 1.65 | 1.70 | 1.70 | -1.16% | 46,518 |
| Jul 9, 2025 | 1.72 | 1.77 | 1.71 | 1.72 | 1.72 | -1.15% | 24,714 |
| 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 |