Allied Gaming & Entertainment Inc. (AGAE)

NASDAQ: AGAE · Real-Time Price · USD

0.303

-0.011 (-3.38%)

At close: Mar 6, 2026, 4:00 PM EST

0.300

-0.003 (-0.92%)

After-hours: Mar 6, 2026, 5:00 PM EST

AGAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2026	0.28	0.29	0.27	0.27	0.27	0.70%	450,548
Feb 9, 2026	0.27	0.27	0.26	0.27	0.27	0.56%	256,372
Feb 6, 2026	0.25	0.28	0.25	0.27	0.27	4.45%	483,095
Feb 5, 2026	0.28	0.28	0.26	0.26	0.26	-8.03%	480,931
Feb 4, 2026	0.28	0.28	0.28	0.28	0.28	0.93%	261,963
Feb 3, 2026	0.29	0.29	0.27	0.28	0.28	-1.59%	313,134
Feb 2, 2026	0.29	0.30	0.28	0.28	0.28	-2.34%	371,989
Jan 30, 2026	0.30	0.30	0.28	0.29	0.29	-4.35%	323,172
Jan 29, 2026	0.30	0.31	0.30	0.30	0.30	-2.79%	471,190
Jan 28, 2026	0.33	0.33	0.31	0.31	0.31	-4.68%	711,234
Jan 27, 2026	0.33	0.34	0.32	0.33	0.33	-2.85%	340,615
Jan 26, 2026	0.35	0.35	0.33	0.34	0.34	-1.26%	232,440
Jan 23, 2026	0.36	0.37	0.34	0.34	0.34	-3.70%	700,712
Jan 22, 2026	0.35	0.36	0.34	0.35	0.35	5.07%	476,425
Jan 21, 2026	0.35	0.35	0.33	0.34	0.34	-3.47%	582,602
Jan 20, 2026	0.36	0.37	0.34	0.35	0.35	-2.10%	1,421,970
Jan 16, 2026	0.35	0.39	0.35	0.36	0.36	-0.31%	676,061
Jan 15, 2026	0.37	0.38	0.35	0.36	0.36	-4.02%	701,617
Jan 14, 2026	0.34	0.39	0.33	0.37	0.37	11.08%	2,090,824
Jan 13, 2026	0.36	0.36	0.33	0.34	0.34	-1.27%	496,819
Jan 12, 2026	0.34	0.36	0.33	0.34	0.34	-1.08%	773,630
Jan 9, 2026	0.36	0.38	0.34	0.34	0.34	-7.31%	808,014
Jan 8, 2026	0.39	0.39	0.36	0.37	0.37	-5.91%	457,998
Jan 7, 2026	0.39	0.40	0.39	0.39	0.39	1.03%	342,581
Jan 6, 2026	0.42	0.42	0.39	0.39	0.39	-6.97%	264,255
Jan 5, 2026	0.43	0.44	0.42	0.42	0.42	-1.83%	158,629
Jan 2, 2026	0.42	0.44	0.40	0.43	0.43	8.98%	339,418
Dec 31, 2025	0.40	0.40	0.39	0.39	0.39	-0.51%	271,005
Dec 30, 2025	0.42	0.42	0.39	0.39	0.39	-7.01%	400,454
Dec 29, 2025	0.43	0.49	0.41	0.42	0.42	-1.72%	2,159,261
Dec 26, 2025	0.42	0.44	0.41	0.43	0.43	0.68%	583,477
Dec 24, 2025	0.41	0.43	0.39	0.43	0.43	5.39%	745,520
Dec 23, 2025	0.38	0.43	0.38	0.41	0.41	5.84%	861,744
Dec 22, 2025	0.35	0.39	0.35	0.38	0.38	4.58%	383,570
Dec 19, 2025	0.35	0.37	0.35	0.37	0.37	7.31%	263,542
Dec 18, 2025	0.35	0.38	0.34	0.34	0.34	0.91%	736,341
Dec 17, 2025	0.34	0.36	0.34	0.34	0.34	-0.35%	415,678
Dec 16, 2025	0.35	0.35	0.34	0.34	0.34	-1.62%	437,834
Dec 15, 2025	0.38	0.38	0.35	0.35	0.35	-8.98%	550,647
Dec 12, 2025	0.40	0.40	0.37	0.38	0.38	-2.62%	375,706
Dec 11, 2025	0.37	0.40	0.36	0.39	0.39	6.07%	785,233
Dec 10, 2025	0.37	0.38	0.36	0.37	0.37	-0.46%	615,414
Dec 9, 2025	0.38	0.42	0.36	0.37	0.37	-8.77%	1,410,506
Dec 8, 2025	0.36	0.41	0.35	0.40	0.40	13.74%	1,471,255
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