Allied Gaming & Entertainment Inc. (AGAE)

NASDAQ: AGAE · Real-Time Price · USD

0.507

+0.033 (7.03%)

At close: Apr 28, 2026, 4:00 PM EDT

0.483

-0.024 (-4.67%)

After-hours: Apr 28, 2026, 4:23 PM EDT

AGAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.47	0.54	0.46	0.52	-	9.71%	1,465,243
Apr 27, 2026	0.53	0.54	0.46	0.47	0.47	-9.08%	1,553,932
Apr 24, 2026	0.49	0.55	0.49	0.52	0.52	3.95%	1,159,047
Apr 23, 2026	0.52	0.56	0.50	0.50	0.50	-11.17%	1,893,618
Apr 22, 2026	0.58	0.60	0.53	0.56	0.56	-3.56%	2,393,462
Apr 21, 2026	0.68	0.70	0.54	0.59	0.59	-14.97%	6,010,276
Apr 20, 2026	0.64	0.74	0.61	0.69	0.69	-0.29%	9,996,532
Apr 17, 2026	0.57	0.74	0.56	0.69	0.69	32.21%	47,032,100
Apr 16, 2026	0.62	0.67	0.49	0.52	0.52	10.57%	84,359,521
Apr 15, 2026	0.52	0.96	0.42	0.47	0.47	43.90%	476,223,672
Apr 14, 2026	0.29	0.34	0.28	0.33	0.33	15.33%	25,798,842
Apr 13, 2026	0.28	0.30	0.28	0.28	0.28	-0.56%	278,399
Apr 10, 2026	0.31	0.31	0.28	0.29	0.29	-7.38%	446,830
Apr 9, 2026	0.31	0.33	0.31	0.31	0.31	0.92%	1,474,111
Apr 8, 2026	0.29	0.33	0.29	0.31	0.31	6.25%	667,364
Apr 7, 2026	0.30	0.30	0.28	0.29	0.29	-4.95%	125,049
Apr 6, 2026	0.29	0.32	0.28	0.30	0.30	5.03%	327,652
Apr 2, 2026	0.28	0.29	0.27	0.29	0.29	4.49%	122,870
Apr 1, 2026	0.28	0.29	0.27	0.28	0.28	0.99%	88,333
Mar 31, 2026	0.27	0.29	0.27	0.27	0.27	-2.36%	351,760
Mar 30, 2026	0.29	0.29	0.27	0.28	0.28	-5.37%	241,673
Mar 27, 2026	0.29	0.32	0.29	0.30	0.30	-1.20%	189,501
Mar 26, 2026	0.29	0.31	0.28	0.30	0.30	2.01%	191,549
Mar 25, 2026	0.30	0.30	0.29	0.29	0.29	-2.46%	104,965
Mar 24, 2026	0.29	0.30	0.27	0.30	0.30	2.10%	300,582
Mar 23, 2026	0.28	0.29	0.27	0.29	0.29	-2.06%	399,592
Mar 20, 2026	0.29	0.30	0.26	0.30	0.30	3.79%	651,475
Mar 19, 2026	0.30	0.30	0.27	0.29	0.29	-3.65%	431,993
Mar 18, 2026	0.29	0.30	0.29	0.30	0.30	3.44%	225,119
Mar 17, 2026	0.28	0.30	0.28	0.29	0.29	2.72%	122,213
Mar 16, 2026	0.29	0.30	0.28	0.28	0.28	-2.34%	373,297
Mar 13, 2026	0.30	0.30	0.28	0.29	0.29	-2.09%	333,876
Mar 12, 2026	0.30	0.31	0.29	0.30	0.30	-0.77%	125,465
Mar 11, 2026	0.31	0.31	0.30	0.30	0.30	-3.89%	147,684
Mar 10, 2026	0.31	0.33	0.31	0.31	0.31	0.42%	231,423
Mar 9, 2026	0.29	0.31	0.29	0.31	0.31	2.18%	84,139
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