Allied Gaming & Entertainment Inc. (AGAE)

AGAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.39	0.59	0.38	0.39	0.39	27.10%	215,288,970
Feb 18, 2026	0.30	0.31	0.29	0.31	0.31	2.86%	387,536
Feb 17, 2026	0.27	0.30	0.26	0.30	0.30	12.27%	900,509
Feb 13, 2026	0.27	0.27	0.26	0.26	0.26	3.48%	278,162
Feb 12, 2026	0.26	0.27	0.25	0.26	0.26	-4.23%	332,678
Feb 11, 2026	0.27	0.28	0.26	0.27	0.27	-2.30%	308,737
Feb 10, 2026	0.28	0.29	0.27	0.27	0.27	0.70%	450,548
Feb 9, 2026	0.27	0.27	0.26	0.27	0.27	0.56%	256,372
Feb 6, 2026	0.25	0.28	0.25	0.27	0.27	4.45%	483,095
Feb 5, 2026	0.28	0.28	0.26	0.26	0.26	-8.03%	480,931
Feb 4, 2026	0.28	0.28	0.28	0.28	0.28	0.93%	261,963
Feb 3, 2026	0.29	0.29	0.27	0.28	0.28	-1.59%	313,134
Feb 2, 2026	0.29	0.30	0.28	0.28	0.28	-2.34%	371,989
Jan 30, 2026	0.30	0.30	0.28	0.29	0.29	-4.35%	323,172
Jan 29, 2026	0.30	0.31	0.30	0.30	0.30	-2.79%	471,190
Jan 28, 2026	0.33	0.33	0.31	0.31	0.31	-4.68%	711,234
Jan 27, 2026	0.33	0.34	0.32	0.33	0.33	-2.85%	340,615
Jan 26, 2026	0.35	0.35	0.33	0.34	0.34	-1.26%	232,440
Jan 23, 2026	0.36	0.37	0.34	0.34	0.34	-3.70%	700,712
Jan 22, 2026	0.35	0.36	0.34	0.35	0.35	5.07%	476,425
Jan 21, 2026	0.35	0.35	0.33	0.34	0.34	-3.47%	582,602
Jan 20, 2026	0.36	0.37	0.34	0.35	0.35	-2.10%	1,421,970
Jan 16, 2026	0.35	0.39	0.35	0.36	0.36	-0.31%	676,061
Jan 15, 2026	0.37	0.38	0.35	0.36	0.36	-4.02%	701,617
Jan 14, 2026	0.34	0.39	0.33	0.37	0.37	11.08%	2,090,824
Jan 13, 2026	0.36	0.36	0.33	0.34	0.34	-1.27%	496,819
Jan 12, 2026	0.34	0.36	0.33	0.34	0.34	-1.08%	773,630
Jan 9, 2026	0.36	0.38	0.34	0.34	0.34	-7.31%	808,014
Jan 8, 2026	0.39	0.39	0.36	0.37	0.37	-5.91%	457,998
Jan 7, 2026	0.39	0.40	0.39	0.39	0.39	1.03%	342,581
Jan 6, 2026	0.42	0.42	0.39	0.39	0.39	-6.97%	264,255
Jan 5, 2026	0.43	0.44	0.42	0.42	0.42	-1.83%	158,629
Jan 2, 2026	0.42	0.44	0.40	0.43	0.43	8.98%	339,418
Dec 31, 2025	0.40	0.40	0.39	0.39	0.39	-0.51%	271,005
Dec 30, 2025	0.42	0.42	0.39	0.39	0.39	-7.01%	400,454
Dec 29, 2025	0.43	0.49	0.41	0.42	0.42	-1.72%	2,159,261
Dec 26, 2025	0.42	0.44	0.41	0.43	0.43	0.68%	583,477
Dec 24, 2025	0.41	0.43	0.39	0.43	0.43	5.39%	745,520
Dec 23, 2025	0.38	0.43	0.38	0.41	0.41	5.84%	861,744
Dec 22, 2025	0.35	0.39	0.35	0.38	0.38	4.58%	383,570
Dec 19, 2025	0.35	0.37	0.35	0.37	0.37	7.31%	263,542
Dec 18, 2025	0.35	0.38	0.34	0.34	0.34	0.91%	736,341
Dec 17, 2025	0.34	0.36	0.34	0.34	0.34	-0.35%	415,678
Dec 16, 2025	0.35	0.35	0.34	0.34	0.34	-1.62%	437,834
Dec 15, 2025	0.38	0.38	0.35	0.35	0.35	-8.98%	550,647
Dec 12, 2025	0.40	0.40	0.37	0.38	0.38	-2.62%	375,706
Dec 11, 2025	0.37	0.40	0.36	0.39	0.39	6.07%	785,233
Dec 10, 2025	0.37	0.38	0.36	0.37	0.37	-0.46%	615,414
Dec 9, 2025	0.38	0.42	0.36	0.37	0.37	-8.77%	1,410,506
Dec 8, 2025	0.36	0.41	0.35	0.40	0.40	13.74%	1,471,255

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.