Allied Gaming & Entertainment Inc. (AGAE) Historical Stock Data

0.38 ↓0.01 (-2.62%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AGAE is down -1.25% a day on average. There have been 11 days where Allied Gaming & Entertainment Inc. closed green and 19 days where AGAE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	0.40	0.38	↓$0.02 (-5.03%)	0.37	0.40	375.11K
2025-12-11	0.37	0.39	↑$0.02 (6.07%)	0.36	0.40	813.79K
2025-12-10	0.37	0.37	↓$0.00 (-0.65%)	0.36	0.38	620.05K
2025-12-09	0.38	0.37	↓$0.01 (-2.71%)	0.36	0.42	1.43M
2025-12-08	0.36	0.40	↑$0.04 (12.44%)	0.35	0.41	1.47M
2025-12-05	0.39	0.36	↓$0.03 (-7.65%)	0.34	0.44	12.97M
2025-12-04	0.37	0.35	↓$0.02 (-6.12%)	0.35	0.38	324.07K
2025-12-03	0.35	0.38	↑$0.03 (9.23%)	0.35	0.38	186.15K
2025-12-02	0.39	0.35	↓$0.04 (-10.36%)	0.34	0.39	324.34K
2025-12-01	0.41	0.38	↓$0.03 (-7.30%)	0.38	0.41	254.49K
2025-11-28	0.40	0.41	↑$0.01 (2.85%)	0.40	0.43	153.01K
2025-11-26	0.37	0.40	↑$0.03 (8.02%)	0.37	0.41	382.18K
2025-11-25	0.40	0.39	↓$0.01 (-2.24%)	0.38	0.41	165.70K
2025-11-24	0.37	0.41	↑$0.04 (12.00%)	0.35	0.41	257.39K
2025-11-21	0.37	0.36	↓$0.01 (-2.50%)	0.35	0.45	1.77M
2025-11-20	0.43	0.37	↓$0.06 (-14.56%)	0.36	0.44	393.48K
2025-11-19	0.41	0.43	↑$0.02 (5.34%)	0.40	0.44	227.20K
2025-11-18	0.42	0.41	↓$0.01 (-2.91%)	0.41	0.43	284.47K
2025-11-17	0.46	0.42	↓$0.04 (-8.70%)	0.42	0.47	320.09K
2025-11-14	0.46	0.46	↑$0.00 (0.41%)	0.46	0.48	123.64K
2025-11-13	0.50	0.48	↓$0.03 (-5.03%)	0.47	0.51	165.28K
2025-11-12	0.53	0.51	↓$0.02 (-3.87%)	0.51	0.55	256.11K
2025-11-11	0.54	0.54	↑$0.00 (0.06%)	0.52	0.54	89.63K
2025-11-10	0.60	0.53	↓$0.07 (-11.55%)	0.48	0.65	1.21M
2025-11-07	0.51	0.56	↑$0.06 (10.89%)	0.51	0.56	500.09K
2025-11-06	0.57	0.54	↓$0.03 (-4.70%)	0.54	0.58	149.75K
2025-11-05	0.57	0.57	↓$0.00 (-0.16%)	0.55	0.58	158.62K
2025-11-04	0.60	0.58	↓$0.03 (-4.43%)	0.56	0.61	242.28K
2025-11-03	0.64	0.60	↓$0.03 (-5.17%)	0.60	0.64	188.67K
2025-10-31	0.63	0.64	↑$0.00 (0.77%)	0.63	0.65	115.66K