Allied Gaming & Entertain... (AGAE)
NASDAQ: AGAE
· Real-Time Price · USD
0.96
0.04 (3.88%)
At close: Sep 26, 2025, 3:20 PM
AGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | -2.13% | 246,127 |
| Sep 24, 2025 | 1.02 | 1.02 | 0.93 | 0.94 | 0.94 | -6.93% | 327,844 |
| Sep 23, 2025 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | 0.00% | 202,600 |
| Sep 22, 2025 | 0.99 | 1.03 | 0.94 | 1.01 | 1.01 | -3.81% | 258,931 |
| Sep 19, 2025 | 1.00 | 1.09 | 1.00 | 1.05 | 1.05 | 3.96% | 357,300 |
| Sep 18, 2025 | 1.01 | 1.05 | 0.91 | 1.01 | 1.01 | -0.98% | 660,038 |
| Sep 17, 2025 | 1.09 | 1.10 | 0.99 | 1.02 | 1.02 | -8.11% | 688,000 |
| Sep 16, 2025 | 1.22 | 1.24 | 1.00 | 1.11 | 1.11 | -14.62% | 1,119,600 |
| Sep 15, 2025 | 1.49 | 1.65 | 1.20 | 1.30 | 1.30 | -12.16% | 3,221,318 |
| Sep 12, 2025 | 1.67 | 2.28 | 1.37 | 1.48 | 1.48 | 62.64% | 112,514,100 |
| Sep 11, 2025 | 0.86 | 0.95 | 0.86 | 0.91 | 0.91 | 3.41% | 36,118 |
| Sep 10, 2025 | 0.95 | 1.00 | 0.86 | 0.88 | 0.88 | -8.33% | 80,300 |
| Sep 9, 2025 | 0.99 | 1.01 | 0.94 | 0.96 | 0.96 | -2.04% | 87,200 |
| Sep 8, 2025 | 0.94 | 1.02 | 0.93 | 0.98 | 0.98 | 5.38% | 248,948 |
| Sep 5, 2025 | 1.02 | 1.05 | 0.90 | 0.93 | 0.93 | -8.82% | 57,329 |
| Sep 4, 2025 | 1.10 | 1.10 | 0.99 | 1.02 | 1.02 | -7.27% | 16,800 |
| 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 |