Allied Gaming & Entertainment Inc. (AGAE)
NASDAQ: AGAE · Real-Time Price · USD
1.381
+0.191 (16.03%)
Aug 22, 2025, 4:00 PM - Market closed
AGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.24 | 1.39 | 1.22 | 1.38 | - | 15.97% | 52,320 |
| 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 |
| 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 |