Allied Gaming & Entertain... (AGAE)
NASDAQ: AGAE
· Real-Time Price · USD
1.45
-0.07 (-4.61%)
At close: Aug 14, 2025, 3:59 PM
1.50
3.45%
After-hours: Aug 14, 2025, 07:18 PM EDT
AGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.46 | 1.53 | 1.46 | 1.49 | 1.49 | -1.97% | 15,216 |
| 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% | 13,500 |
| 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% | 12,300 |
| 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 | -2.52% | 26,300 |
| Aug 1, 2025 | 1.63 | 1.68 | 1.55 | 1.59 | 1.59 | -4.79% | 32,100 |
| 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% | 74,600 |
| Jul 24, 2025 | 1.83 | 1.94 | 1.75 | 1.92 | 1.92 | 8.47% | 106,300 |
| Jul 23, 2025 | 1.73 | 1.85 | 1.73 | 1.77 | 1.77 | 0.00% | 123,500 |
| Jul 22, 2025 | 1.79 | 1.93 | 1.74 | 1.77 | 1.77 | -3.28% | 63,600 |
| 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 |