Allied Gaming & Entertain... (AGAE)
0.93
-0.09 (-8.82%)
At close: Apr 04, 2025, 3:50 PM
0.92
-1.18%
After-hours: Apr 04, 2025, 05:46 PM EDT
Allied Gaming & Entertainment Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.98 | 1.02 | 0.92 | 0.97 | -0.05 | -4.90% | 22,322 |
| Apr 3, 2025 | 1.01 | 1.02 | 0.98 | 1.02 | 0.00 | 0.00% | 9,822 |
| Apr 2, 2025 | 0.98 | 1.06 | 0.98 | 1.02 | 0.00 | 0.00% | 15,400 |
| Apr 1, 2025 | 1.02 | 1.02 | 0.92 | 1.02 | 0.00 | 0.00% | 25,956 |
| Mar 31, 2025 | 1.01 | 1.07 | 1.01 | 1.02 | 0.00 | 0.00% | 27,800 |
| Mar 28, 2025 | 1.07 | 1.09 | 1.02 | 1.02 | -0.09 | -8.11% | 9,291 |
| Mar 27, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 0.03 | 2.78% | 4,936 |
| Mar 26, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 0.00 | 0.00% | 4,853 |
| Mar 25, 2025 | 1.17 | 1.17 | 1.08 | 1.08 | -0.09 | -7.69% | 55,200 |
| Mar 24, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 0.03 | 2.63% | 5,332 |
| Mar 21, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 0.00 | 0.00% | 18,045 |
| Mar 20, 2025 | 1.10 | 1.14 | 1.08 | 1.14 | 0.01 | 0.88% | 51,512 |
| Mar 19, 2025 | 1.11 | 1.14 | 1.11 | 1.13 | 0.03 | 2.73% | 9,639 |
| Mar 18, 2025 | 1.09 | 1.15 | 1.09 | 1.10 | 0.01 | 0.92% | 12,100 |
| Mar 17, 2025 | 1.09 | 1.12 | 1.09 | 1.09 | -0.01 | -0.91% | 3,718 |
| Mar 14, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | -0.02 | -1.79% | 4,724 |
| Mar 13, 2025 | 1.10 | 1.15 | 1.10 | 1.12 | 0.05 | 4.67% | 13,540 |
| Mar 12, 2025 | 1.00 | 1.09 | 1.00 | 1.07 | 0.03 | 2.88% | 15,236 |
| Mar 11, 2025 | 1.04 | 1.07 | 1.02 | 1.04 | 0.00 | 0.00% | 23,975 |
| Mar 10, 2025 | 1.02 | 1.06 | 1.02 | 1.04 | 0.02 | 1.96% | 11,313 |
| Mar 7, 2025 | 1.08 | 1.08 | 1.02 | 1.02 | -0.06 | -5.56% | 15,747 |
| Mar 6, 2025 | 1.06 | 1.09 | 1.02 | 1.08 | 0.02 | 1.89% | 28,236 |
| Mar 5, 2025 | 1.04 | 1.10 | 1.02 | 1.06 | 0.02 | 1.92% | 56,200 |
| Mar 4, 2025 | 1.07 | 1.08 | 1.04 | 1.04 | -0.03 | -2.80% | 14,449 |
| Mar 3, 2025 | 1.08 | 1.10 | 1.03 | 1.07 | -0.02 | -1.83% | 15,546 |
| Feb 28, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 0.02 | 1.87% | 23,890 |
| Feb 27, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 0.01 | 0.94% | 17,600 |
| Feb 26, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 0.05 | 4.95% | 9,305 |
| Feb 25, 2025 | 1.01 | 1.06 | 1.01 | 1.01 | -0.01 | -0.98% | 45,409 |
| Feb 24, 2025 | 1.01 | 1.08 | 0.97 | 1.02 | -0.01 | -0.97% | 45,800 |
| Feb 21, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 0.04 | 4.04% | 11,134 |
| Feb 20, 2025 | 0.94 | 1.00 | 0.94 | 0.99 | 0.04 | 4.21% | 14,900 |
| Feb 19, 2025 | 0.99 | 1.00 | 0.93 | 0.95 | -0.05 | -5.00% | 16,300 |
| Feb 18, 2025 | 0.98 | 1.00 | 0.94 | 1.00 | 0.00 | 0.00% | 50,613 |
| Feb 14, 2025 | 0.97 | 1.00 | 0.97 | 1.00 | 0.03 | 3.09% | 2,325 |
| Feb 13, 2025 | 0.97 | 1.00 | 0.95 | 0.97 | 0.01 | 1.04% | 11,014 |
| Feb 12, 2025 | 0.94 | 1.00 | 0.94 | 0.96 | 0.01 | 1.05% | 10,324 |
| Feb 11, 2025 | 1.05 | 1.05 | 0.95 | 0.95 | -0.05 | -5.00% | 13,300 |
| Feb 10, 2025 | 1.09 | 1.09 | 1.00 | 1.00 | -0.11 | -9.91% | 29,600 |
| Feb 7, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | -0.02 | -1.77% | 13,000 |
| Feb 6, 2025 | 1.19 | 1.19 | 1.13 | 1.13 | -0.02 | -1.74% | 54,400 |
| Feb 5, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 0.01 | 0.88% | 8,871 |
| Feb 4, 2025 | 1.11 | 1.17 | 1.11 | 1.14 | 0.04 | 3.64% | 20,000 |
| Feb 3, 2025 | 1.07 | 1.11 | 1.03 | 1.10 | -0.02 | -1.79% | 23,438 |
| Jan 31, 2025 | 1.10 | 1.12 | 1.09 | 1.12 | 0.02 | 1.82% | 13,520 |
| Jan 30, 2025 | 1.07 | 1.19 | 1.07 | 1.10 | 0.03 | 2.80% | 76,100 |
| Jan 29, 2025 | 1.02 | 1.08 | 1.02 | 1.07 | 0.05 | 4.90% | 12,609 |
| Jan 28, 2025 | 1.03 | 1.05 | 1.02 | 1.02 | 0.00 | 0.00% | 18,803 |
| Jan 27, 2025 | 0.98 | 1.08 | 0.98 | 1.02 | 0.02 | 2.00% | 32,700 |
| Jan 24, 2025 | 1.05 | 1.05 | 0.97 | 1.00 | -0.06 | -5.66% | 9,400 |