Allied Gaming & Entertainment Inc. (AGAE)

AGAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.40	0.41	0.36	0.37	0.37	-6.78%	594,219
May 12, 2026	0.44	0.45	0.38	0.40	0.40	-13.04%	937,204
May 11, 2026	0.46	0.48	0.45	0.46	0.46	2.22%	495,133
May 8, 2026	0.52	0.52	0.42	0.45	0.45	-13.46%	757,483
May 7, 2026	0.53	0.54	0.48	0.52	0.52	-5.45%	863,939
May 6, 2026	0.53	0.55	0.52	0.55	0.55	3.77%	445,771
May 5, 2026	0.52	0.54	0.51	0.53	0.53	0.11%	496,247
May 4, 2026	0.56	0.57	0.51	0.53	0.53	-9.92%	14,372,887
May 1, 2026	0.58	0.60	0.56	0.59	0.59	0.26%	474,772
Apr 30, 2026	0.55	0.59	0.52	0.59	0.59	17.66%	2,483,887
Apr 29, 2026	0.49	0.51	0.48	0.50	0.50	-1.74%	537,012
Apr 28, 2026	0.47	0.54	0.46	0.51	0.51	7.03%	1,566,088
Apr 27, 2026	0.53	0.54	0.46	0.47	0.47	-9.08%	1,569,334
Apr 24, 2026	0.49	0.55	0.49	0.52	0.52	3.95%	1,235,348
Apr 23, 2026	0.52	0.56	0.50	0.50	0.50	-11.17%	1,946,703
Apr 22, 2026	0.58	0.60	0.53	0.56	0.56	-3.56%	2,572,292
Apr 21, 2026	0.68	0.70	0.54	0.59	0.59	-14.97%	6,154,194
Apr 20, 2026	0.64	0.74	0.61	0.69	0.69	-0.29%	10,355,891
Apr 17, 2026	0.57	0.74	0.56	0.69	0.69	32.21%	48,135,406
Apr 16, 2026	0.62	0.67	0.49	0.52	0.52	10.57%	85,051,953
Apr 15, 2026	0.52	0.96	0.42	0.47	0.47	43.90%	480,982,854
Apr 14, 2026	0.29	0.34	0.28	0.33	0.33	15.33%	103,038,449
Apr 13, 2026	0.28	0.30	0.28	0.28	0.28	-0.56%	284,250
Apr 10, 2026	0.31	0.31	0.28	0.29	0.29	-7.38%	448,032
Apr 9, 2026	0.31	0.33	0.31	0.31	0.31	0.92%	1,475,904
Apr 8, 2026	0.29	0.33	0.29	0.31	0.31	6.25%	694,777
Apr 7, 2026	0.30	0.30	0.28	0.29	0.29	-4.95%	125,556
Apr 6, 2026	0.29	0.32	0.28	0.30	0.30	5.03%	343,378
Apr 2, 2026	0.28	0.29	0.27	0.29	0.29	4.49%	125,886
Apr 1, 2026	0.28	0.29	0.27	0.28	0.28	0.99%	94,003
Mar 31, 2026	0.27	0.29	0.27	0.27	0.27	-2.36%	351,760
Mar 30, 2026	0.29	0.29	0.27	0.28	0.28	-5.37%	241,677
Mar 27, 2026	0.29	0.32	0.29	0.30	0.30	-1.20%	189,777
Mar 26, 2026	0.29	0.31	0.28	0.30	0.30	2.01%	191,873
Mar 25, 2026	0.30	0.30	0.29	0.29	0.29	-2.46%	110,607
Mar 24, 2026	0.29	0.30	0.27	0.30	0.30	2.10%	302,298
Mar 23, 2026	0.28	0.29	0.27	0.29	0.29	-2.06%	407,704
Mar 20, 2026	0.29	0.30	0.26	0.30	0.30	3.79%	658,184
Mar 19, 2026	0.30	0.30	0.27	0.29	0.29	-3.65%	445,377
Mar 18, 2026	0.29	0.30	0.29	0.30	0.30	3.44%	225,162
Mar 17, 2026	0.28	0.30	0.28	0.29	0.29	2.72%	124,694
Mar 16, 2026	0.29	0.30	0.28	0.28	0.28	-2.34%	379,691
Mar 13, 2026	0.30	0.30	0.28	0.29	0.29	-2.09%	333,876
Mar 12, 2026	0.30	0.31	0.29	0.30	0.30	-0.77%	126,517
Mar 11, 2026	0.31	0.31	0.30	0.30	0.30	-3.89%	153,534
Mar 10, 2026	0.31	0.33	0.31	0.31	0.31	0.42%	237,467
Mar 9, 2026	0.29	0.31	0.29	0.31	0.31	2.18%	84,162
Mar 6, 2026	0.29	0.31	0.29	0.30	0.30	-3.38%	337,352
Mar 5, 2026	0.32	0.32	0.30	0.31	0.31	-4.01%	193,158
Mar 4, 2026	0.30	0.33	0.30	0.33	0.33	6.80%	412,019

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.