Allied Gaming & Entertainment Inc. (AGAE)
NASDAQ: AGAE · Real-Time Price · USD
0.356
+0.006 (1.71%)
At close: Dec 5, 2025, 4:00 PM EST
0.354
-0.002 (-0.42%)
After-hours: Dec 5, 2025, 7:59 PM EST
AGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.39 | 0.44 | 0.34 | 0.36 | 0.36 | 1.71% | 12,959,025 |
| Dec 4, 2025 | 0.37 | 0.38 | 0.35 | 0.35 | 0.35 | -8.19% | 318,691 |
| Dec 3, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 9.01% | 186,147 |
| Dec 2, 2025 | 0.39 | 0.39 | 0.34 | 0.35 | 0.35 | -8.22% | 316,564 |
| Dec 1, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -7.41% | 254,482 |
| Nov 28, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | 2.85% | 152,627 |
| Nov 26, 2025 | 0.37 | 0.41 | 0.37 | 0.40 | 0.40 | 3.20% | 379,780 |
| Nov 25, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -5.19% | 164,043 |
| Nov 24, 2025 | 0.37 | 0.41 | 0.35 | 0.41 | 0.41 | 14.06% | 238,571 |
| Nov 21, 2025 | 0.37 | 0.45 | 0.35 | 0.36 | 0.36 | -2.87% | 1,791,489 |
| Nov 20, 2025 | 0.43 | 0.44 | 0.36 | 0.37 | 0.37 | -14.56% | 393,476 |
| Nov 19, 2025 | 0.41 | 0.44 | 0.40 | 0.43 | 0.43 | 5.34% | 227,198 |
| Nov 18, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 284,496 |
| Nov 17, 2025 | 0.46 | 0.47 | 0.42 | 0.42 | 0.42 | -9.37% | 320,092 |
| Nov 14, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -2.61% | 123,844 |
| Nov 13, 2025 | 0.50 | 0.51 | 0.47 | 0.48 | 0.48 | -6.61% | 166,377 |
| Nov 12, 2025 | 0.53 | 0.55 | 0.51 | 0.51 | 0.51 | -4.89% | 258,057 |
| Nov 11, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 1.63% | 89,732 |
| Nov 10, 2025 | 0.60 | 0.65 | 0.48 | 0.53 | 0.53 | -5.89% | 1,210,679 |
| Nov 7, 2025 | 0.51 | 0.56 | 0.51 | 0.56 | 0.56 | 3.84% | 500,088 |
| Nov 6, 2025 | 0.57 | 0.58 | 0.54 | 0.54 | 0.54 | -4.70% | 150,966 |
| Nov 5, 2025 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | -1.67% | 158,920 |
| Nov 4, 2025 | 0.60 | 0.61 | 0.56 | 0.58 | 0.58 | -4.42% | 242,474 |
| Nov 3, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | -5.80% | 188,766 |
| Oct 31, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 0.98% | 115,668 |
| Oct 30, 2025 | 0.62 | 0.68 | 0.62 | 0.63 | 0.63 | -0.49% | 398,563 |
| Oct 29, 2025 | 0.65 | 0.68 | 0.64 | 0.64 | 0.64 | -4.92% | 207,554 |
| Oct 28, 2025 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -1.52% | 240,564 |
| Oct 27, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -4.42% | 181,583 |
| Oct 24, 2025 | 0.73 | 0.74 | 0.69 | 0.71 | 0.71 | -2.32% | 241,160 |
| Oct 23, 2025 | 0.68 | 0.73 | 0.68 | 0.73 | 0.73 | 4.39% | 140,108 |
| Oct 22, 2025 | 0.74 | 0.74 | 0.68 | 0.70 | 0.70 | -5.82% | 278,119 |
| Oct 21, 2025 | 0.69 | 0.75 | 0.69 | 0.74 | 0.74 | 3.01% | 189,607 |
| Oct 20, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 1.08% | 225,256 |
| Oct 17, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -4.26% | 222,053 |
| Oct 16, 2025 | 0.76 | 0.78 | 0.74 | 0.74 | 0.74 | -4.64% | 335,853 |
| Oct 15, 2025 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | -0.12% | 204,452 |
| Oct 14, 2025 | 0.81 | 0.82 | 0.75 | 0.78 | 0.78 | -4.64% | 526,459 |
| Oct 13, 2025 | 0.86 | 0.90 | 0.80 | 0.82 | 0.82 | -2.19% | 250,506 |
| Oct 10, 2025 | 0.90 | 0.93 | 0.83 | 0.84 | 0.84 | -7.59% | 170,568 |
| Oct 9, 2025 | 0.87 | 0.92 | 0.86 | 0.90 | 0.90 | 2.22% | 136,016 |
| Oct 8, 2025 | 0.87 | 0.89 | 0.84 | 0.88 | 0.88 | 4.08% | 128,246 |
| Oct 7, 2025 | 0.86 | 0.90 | 0.81 | 0.85 | 0.85 | 0.46% | 548,165 |
| Oct 6, 2025 | 0.91 | 0.92 | 0.84 | 0.85 | 0.85 | -7.99% | 400,082 |
| Oct 3, 2025 | 0.97 | 0.97 | 0.89 | 0.92 | 0.92 | -1.29% | 229,372 |
| Oct 2, 2025 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -0.26% | 141,961 |
| Oct 1, 2025 | 0.92 | 0.95 | 0.86 | 0.93 | 0.93 | 1.62% | 785,133 |
| Sep 30, 2025 | 0.97 | 0.98 | 0.91 | 0.92 | 0.92 | -3.01% | 120,798 |
| Sep 29, 2025 | 0.99 | 1.00 | 0.93 | 0.95 | 0.95 | -0.28% | 136,562 |
| Sep 26, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | 2.84% | 166,202 |
| Sep 25, 2025 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | -1.94% | 246,901 |
| Sep 24, 2025 | 1.02 | 1.02 | 0.93 | 0.94 | 0.94 | -6.69% | 327,844 |
| Sep 23, 2025 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | - | 202,553 |
| Sep 22, 2025 | 0.99 | 1.04 | 0.94 | 1.01 | 1.01 | -3.81% | 258,931 |
| Sep 19, 2025 | 1.00 | 1.09 | 1.00 | 1.05 | 1.05 | 3.96% | 357,252 |
| Sep 18, 2025 | 1.01 | 1.05 | 0.91 | 1.01 | 1.01 | -0.98% | 660,038 |
| Sep 17, 2025 | 1.09 | 1.10 | 0.99 | 1.02 | 1.02 | -8.11% | 687,973 |
| Sep 16, 2025 | 1.22 | 1.24 | 1.00 | 1.11 | 1.11 | -14.62% | 1,119,565 |
| Sep 15, 2025 | 1.49 | 1.65 | 1.20 | 1.30 | 1.30 | -12.16% | 3,221,318 |
| Sep 12, 2025 | 1.67 | 2.28 | 1.37 | 1.48 | 1.48 | 62.44% | 112,514,088 |
| Sep 11, 2025 | 0.86 | 0.95 | 0.86 | 0.91 | 0.91 | 3.00% | 36,118 |
| Sep 10, 2025 | 0.95 | 1.00 | 0.86 | 0.88 | 0.88 | -8.05% | 80,270 |
| Sep 9, 2025 | 0.99 | 1.02 | 0.94 | 0.96 | 0.96 | -1.67% | 87,151 |
| Sep 8, 2025 | 0.94 | 1.02 | 0.93 | 0.98 | 0.98 | 5.18% | 248,948 |
| Sep 5, 2025 | 1.02 | 1.05 | 0.90 | 0.93 | 0.93 | -8.81% | 57,329 |
| Sep 4, 2025 | 1.10 | 1.10 | 0.99 | 1.02 | 1.02 | -7.27% | 16,758 |
| Sep 3, 2025 | 1.11 | 1.11 | 0.98 | 1.10 | 1.10 | - | 121,303 |
| Sep 2, 2025 | 1.14 | 1.21 | 1.08 | 1.10 | 1.10 | -5.98% | 37,713 |
| Aug 29, 2025 | 1.16 | 1.20 | 1.13 | 1.17 | 1.17 | 0.86% | 21,230 |
| Aug 28, 2025 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | 0.87% | 11,966 |
| Aug 27, 2025 | 1.25 | 1.28 | 1.13 | 1.15 | 1.15 | -8.00% | 31,498 |
| Aug 26, 2025 | 1.27 | 1.32 | 1.25 | 1.25 | 1.25 | -2.65% | 15,376 |
| Aug 25, 2025 | 1.34 | 1.38 | 1.27 | 1.28 | 1.28 | -7.02% | 22,800 |
| Aug 22, 2025 | 1.24 | 1.39 | 1.22 | 1.38 | 1.38 | 16.05% | 52,364 |
| Aug 21, 2025 | 1.26 | 1.26 | 1.15 | 1.19 | 1.19 | -3.25% | 51,622 |
| Aug 20, 2025 | 1.25 | 1.30 | 1.19 | 1.23 | 1.23 | -2.38% | 20,409 |
| Aug 19, 2025 | 1.27 | 1.38 | 1.26 | 1.26 | 1.26 | -2.33% | 15,040 |
| Aug 18, 2025 | 1.45 | 1.45 | 1.29 | 1.29 | 1.29 | -9.15% | 18,575 |
| Aug 15, 2025 | 1.48 | 1.48 | 1.38 | 1.42 | 1.42 | -4.70% | 9,008 |
| Aug 14, 2025 | 1.46 | 1.53 | 1.46 | 1.49 | 1.49 | -1.97% | 15,238 |
| Aug 13, 2025 | 1.57 | 1.58 | 1.49 | 1.52 | 1.52 | -2.56% | 20,835 |
| Aug 12, 2025 | 1.51 | 1.59 | 1.51 | 1.56 | 1.56 | 1.30% | 16,375 |
| Aug 11, 2025 | 1.56 | 1.60 | 1.51 | 1.54 | 1.54 | -1.91% | 23,218 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.51 | 1.57 | 1.57 | -0.63% | 13,497 |
| Aug 7, 2025 | 1.59 | 1.63 | 1.54 | 1.58 | 1.58 | -0.63% | 21,307 |
| Aug 6, 2025 | 1.60 | 1.62 | 1.55 | 1.59 | 1.59 | -0.63% | 12,288 |
| Aug 5, 2025 | 1.52 | 1.65 | 1.52 | 1.60 | 1.60 | 3.23% | 14,532 |
| Aug 4, 2025 | 1.58 | 1.59 | 1.53 | 1.55 | 1.55 | -2.21% | 26,278 |
| Aug 1, 2025 | 1.63 | 1.68 | 1.55 | 1.59 | 1.59 | -5.09% | 32,099 |
| Jul 31, 2025 | 1.83 | 1.86 | 1.66 | 1.67 | 1.67 | -7.22% | 27,457 |
| Jul 30, 2025 | 1.84 | 1.87 | 1.76 | 1.80 | 1.80 | -2.17% | 12,511 |
| Jul 29, 2025 | 1.96 | 1.96 | 1.79 | 1.84 | 1.84 | -3.66% | 23,048 |
| Jul 28, 2025 | 1.93 | 2.00 | 1.81 | 1.91 | 1.91 | -1.55% | 32,240 |
| Jul 25, 2025 | 1.86 | 1.94 | 1.77 | 1.94 | 1.94 | 1.04% | 74,587 |
| Jul 24, 2025 | 1.83 | 1.94 | 1.75 | 1.92 | 1.92 | 8.47% | 106,297 |
| Jul 23, 2025 | 1.73 | 1.85 | 1.73 | 1.77 | 1.77 | - | 123,466 |
| Jul 22, 2025 | 1.79 | 1.93 | 1.74 | 1.77 | 1.77 | -3.28% | 63,560 |
| Jul 21, 2025 | 1.84 | 1.94 | 1.80 | 1.83 | 1.83 | -0.54% | 37,985 |
| Jul 18, 2025 | 1.71 | 2.08 | 1.71 | 1.84 | 1.84 | 7.60% | 133,711 |
| Jul 17, 2025 | 1.48 | 1.80 | 1.48 | 1.71 | 1.71 | 8.92% | 72,005 |