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

0.81 ↑0.00 (0.00%)

As of April 25, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, AGAE is down -0.32% a day on average. There have been 19 days where Allied Gaming & Entertainment Inc. closed green and 11 days where AGAE closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	0.81	0.81	↑$0.00 (0.36%)	0.80	0.82	7.13K
2024-04-24	0.85	0.82	↓$0.02 (-2.61%)	0.80	0.85	16.62K
2024-04-23	0.81	0.86	↑$0.04 (5.52%)	0.81	0.86	7.96K
2024-04-22	0.99	0.81	↓$0.18 (-17.77%)	0.81	0.99	24.96K
2024-04-19	0.78	0.83	↑$0.04 (5.50%)	0.78	0.87	13.54K
2024-04-18	0.84	0.79	↓$0.05 (-5.93%)	0.78	0.84	35.66K
2024-04-17	0.89	0.84	↓$0.05 (-5.62%)	0.83	0.89	36.70K
2024-04-16	0.89	0.94	↑$0.05 (5.62%)	0.88	0.94	7.92K
2024-04-15	0.92	0.89	↓$0.03 (-3.26%)	0.88	0.92	24.83K
2024-04-12	0.91	0.91	↑$0.00 (0.01%)	0.91	0.94	7.60K
2024-04-11	0.96	0.92	↓$0.04 (-4.17%)	0.92	0.96	12.41K
2024-04-10	0.96	0.95	↓$0.01 (-1.04%)	0.95	0.98	12.31K
2024-04-09	0.96	0.96	↑$0.00 (0.00%)	0.96	0.96	1.42K
2024-04-08	0.96	0.97	↑$0.01 (1.04%)	0.96	0.99	5.77K
2024-04-05	0.97	0.96	↓$0.01 (-1.04%)	0.93	0.98	10.39K
2024-04-04	0.93	0.98	↑$0.05 (5.38%)	0.92	0.99	28.27K
2024-04-03	0.92	0.93	↑$0.01 (0.55%)	0.92	0.96	13.75K
2024-04-02	0.90	0.91	↑$0.01 (1.20%)	0.90	0.96	44.54K
2024-04-01	0.98	0.90	↓$0.08 (-8.42%)	0.90	0.98	66.39K
2024-03-28	1.06	1.01	↓$0.05 (-4.72%)	1.01	1.15	40.74K
2024-03-27	0.94	1.07	↑$0.13 (13.75%)	0.94	1.10	160.78K
2024-03-26	0.91	0.92	↑$0.01 (1.21%)	0.91	0.96	12.39K
2024-03-25	0.93	0.93	↑$0.00 (0.00%)	0.91	0.94	30.43K
2024-03-22	0.92	0.94	↑$0.02 (1.96%)	0.92	0.95	12.33K
2024-03-21	0.94	0.91	↓$0.03 (-3.16%)	0.91	0.95	15.14K
2024-03-20	0.91	0.91	↑$0.00 (0.00%)	0.90	0.94	17.42K
2024-03-19	0.93	0.94	↑$0.01 (0.54%)	0.90	0.95	37.87K
2024-03-18	0.92	0.95	↑$0.03 (3.29%)	0.91	0.96	47.95K
2024-03-15	0.94	0.96	↑$0.02 (2.36%)	0.91	0.96	9.10K
2024-03-14	0.94	0.94	↑$0.00 (0.00%)	0.89	0.95	15.04K