Allied Gaming & Entertain... (AGAE)
NASDAQ: AGAE
· Real-Time Price · USD
0.93
-0.09 (-8.82%)
At close: Sep 05, 2025, 3:59 PM
0.93
-0.10%
After-hours: Sep 05, 2025, 07:46 PM EDT
AGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.10 | 1.10 | 0.99 | 1.02 | 1.02 | -7.27% | 16,755 |
| Sep 3, 2025 | 1.11 | 1.11 | 0.98 | 1.10 | 1.10 | 0.00% | 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% | 12,000 |
| Aug 27, 2025 | 1.25 | 1.28 | 1.13 | 1.15 | 1.15 | -8.00% | 31,500 |
| Aug 26, 2025 | 1.27 | 1.32 | 1.25 | 1.25 | 1.25 | -2.34% | 15,400 |
| Aug 25, 2025 | 1.34 | 1.38 | 1.27 | 1.28 | 1.28 | -7.25% | 22,800 |
| Aug 22, 2025 | 1.24 | 1.39 | 1.22 | 1.38 | 1.38 | 15.97% | 52,364 |
| Aug 21, 2025 | 1.25 | 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% | 13,500 |
| Aug 7, 2025 | 1.59 | 1.63 | 1.54 | 1.58 | 1.58 | -0.63% | 21,307 |