Allied Gaming & Entertainment Inc. (AGAE)

NASDAQ: AGAE · Real-Time Price · USD

0.5012

-0.0630 (-11.17%)

At close: Apr 23, 2026, 4:00 PM EDT

0.4833

-0.0179 (-3.57%)

After-hours: Apr 23, 2026, 7:56 PM EDT

AGAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.52	0.56	0.50	0.50	0.50	-11.17%	1,893,618
Apr 22, 2026	0.58	0.60	0.53	0.56	0.56	-3.56%	2,393,462
Apr 21, 2026	0.68	0.70	0.54	0.59	0.59	-14.97%	6,010,276
Apr 20, 2026	0.64	0.74	0.61	0.69	0.69	-0.29%	9,996,532
Apr 17, 2026	0.57	0.74	0.56	0.69	0.69	32.21%	47,032,100
Apr 16, 2026	0.62	0.67	0.49	0.52	0.52	10.57%	84,359,521
Apr 15, 2026	0.52	0.96	0.42	0.47	0.47	43.90%	476,223,672
Apr 14, 2026	0.29	0.34	0.28	0.33	0.33	15.33%	25,798,842
Apr 13, 2026	0.28	0.30	0.28	0.28	0.28	-0.56%	278,399
Apr 10, 2026	0.31	0.31	0.28	0.29	0.29	-7.38%	446,830
Apr 9, 2026	0.31	0.33	0.31	0.31	0.31	0.92%	1,474,111
Apr 8, 2026	0.29	0.33	0.29	0.31	0.31	6.25%	667,364
Apr 7, 2026	0.30	0.30	0.28	0.29	0.29	-4.95%	125,049
Apr 6, 2026	0.29	0.32	0.28	0.30	0.30	5.03%	327,652
Apr 2, 2026	0.28	0.29	0.27	0.29	0.29	4.49%	122,870
Apr 1, 2026	0.28	0.29	0.27	0.28	0.28	0.99%	88,333
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%	241,673
Mar 27, 2026	0.29	0.32	0.29	0.30	0.30	-1.20%	189,501
Mar 26, 2026	0.29	0.31	0.28	0.30	0.30	2.01%	191,549
Mar 25, 2026	0.30	0.30	0.29	0.29	0.29	-2.46%	104,965
Mar 24, 2026	0.29	0.30	0.27	0.30	0.30	2.10%	300,582
Mar 23, 2026	0.28	0.29	0.27	0.29	0.29	-2.06%	399,592
Mar 20, 2026	0.29	0.30	0.26	0.30	0.30	3.79%	651,475
Mar 19, 2026	0.30	0.30	0.27	0.29	0.29	-3.65%	431,993
Mar 18, 2026	0.29	0.30	0.29	0.30	0.30	3.44%	225,119
Mar 17, 2026	0.28	0.30	0.28	0.29	0.29	2.72%	122,213
Mar 16, 2026	0.29	0.30	0.28	0.28	0.28	-2.34%	373,297
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%	125,465
Mar 11, 2026	0.31	0.31	0.30	0.30	0.30	-3.89%	147,684
Mar 10, 2026	0.31	0.33	0.31	0.31	0.31	0.42%	231,423
Mar 9, 2026	0.29	0.31	0.29	0.31	0.31	2.18%	84,139
Mar 6, 2026	0.29	0.31	0.29	0.30	0.30	-3.38%	337,279
Mar 5, 2026	0.32	0.32	0.30	0.31	0.31	-4.01%	192,103
Mar 4, 2026	0.30	0.33	0.30	0.33	0.33	6.80%	403,860
Mar 3, 2026	0.31	0.33	0.28	0.31	0.31	-2.39%	726,621
Mar 2, 2026	0.32	0.33	0.31	0.31	0.31	-6.65%	352,783
Feb 27, 2026	0.34	0.34	0.31	0.34	0.34	-4.14%	489,232
Feb 26, 2026	0.33	0.35	0.30	0.35	0.35	3.86%	1,076,476
Feb 25, 2026	0.31	0.34	0.30	0.34	0.34	7.32%	1,043,683
Feb 24, 2026	0.30	0.33	0.30	0.31	0.31	-1.57%	853,813
Feb 23, 2026	0.30	0.33	0.28	0.32	0.32	-5.00%	1,749,859
Feb 20, 2026	0.35	0.36	0.31	0.34	0.34	-13.63%	5,414,739
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