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

3.11 ↓0.44 (-12.39%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AGAE is up 5.87% a day on average. There have been 18 days where Allied Gaming & Entertainment Inc. closed green and 12 days where AGAE closed red.

DateOpenCloseChangeLowHighVolume
2025-06-133.493.11↓$0.38 (-10.89%)3.113.5471.43K
2025-06-122.763.55↑$0.79 (28.62%)2.703.74449.76K
2025-06-112.742.84↑$0.10 (3.65%)2.722.8938.11K
2025-06-102.852.68↓$0.17 (-5.96%)2.683.0570.02K
2025-06-092.793.00↑$0.21 (7.53%)2.663.15136.33K
2025-06-062.752.88↑$0.13 (4.73%)2.552.9070.02K
2025-06-052.932.80↓$0.13 (-4.44%)2.803.1698.83K
2025-06-043.153.03↓$0.12 (-3.81%)2.803.22126.55K
2025-06-032.513.28↑$0.77 (30.68%)2.513.39551.60K
2025-06-023.012.59↓$0.42 (-13.95%)2.403.01220.35K
2025-05-302.653.01↑$0.36 (13.58%)2.553.11205.36K
2025-05-293.402.75↓$0.65 (-19.12%)2.633.50408.78K
2025-05-282.323.42↑$1.10 (47.41%)2.323.794.83M
2025-05-272.382.34↓$0.04 (-1.68%)2.192.44132.64K
2025-05-231.852.34↑$0.49 (26.49%)1.852.44573.22K
2025-05-221.861.93↑$0.07 (3.76%)1.851.9817.24K
2025-05-211.961.92↓$0.04 (-2.04%)1.771.9924.67K
2025-05-202.252.03↓$0.22 (-9.78%)2.022.2559.35K
2025-05-191.782.10↑$0.32 (17.98%)1.682.301.35M
2025-05-161.651.78↑$0.13 (7.88%)1.651.8231.63K
2025-05-151.781.76↓$0.02 (-1.26%)1.701.8259.05K
2025-05-141.561.78↑$0.22 (14.10%)1.551.920.95M
2025-05-131.681.59↓$0.09 (-5.36%)1.541.69226.36K
2025-05-121.451.74↑$0.29 (20.00%)1.452.382.79M
2025-05-091.301.39↑$0.09 (6.92%)1.301.50166.73K
2025-05-081.301.33↑$0.03 (2.31%)1.271.3610.54K
2025-05-071.301.31↑$0.01 (0.62%)1.261.3234.66K
2025-05-061.341.32↓$0.02 (-1.49%)1.311.4141.82K
2025-05-051.371.37↑$0.00 (0.00%)1.361.4534.26K
2025-05-021.221.46↑$0.24 (19.67%)1.221.500.98M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$AGAE Ride this train. You won't regret.

0 Like Report
bullorbear

$AGAE This stock is the golden ticket.

0 Like Report
delaina

$AGAE who is adding more tomorrow?

0 Like Report