Allied Gaming & Entertainment Inc. - Common Stock (AGAE)

Last Price0.3070

Change-0.0195 (-5.97%)

NASDAQ · Last Trade: Mar 5th, 2:28 PM EST

Historical Prices For Allied Gaming & Entertainment Inc. - Common Stock (AGAE)

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	0.30	0.33	0.30	0.33	409,280	0.33
3/03/2026	0.31	0.33	0.28	0.31	728,366	0.31
3/02/2026	0.32	0.33	0.31	0.31	355,822	0.31
2/27/2026	0.34	0.34	0.31	0.34	551,737	0.34
2/26/2026	0.33	0.35	0.30	0.35	1,419,115	0.35
2/25/2026	0.30	0.34	0.30	0.34	1,115,875	0.34
2/24/2026	0.30	0.33	0.30	0.31	902,617	0.31
2/23/2026	0.30	0.33	0.28	0.32	1,836,706	0.32
2/20/2026	0.35	0.36	0.31	0.34	5,538,653	0.34
2/19/2026	0.39	0.39	0.38	0.39	217,123,226	0.39
2/18/2026	0.30	0.31	0.29	0.31	410,071	0.31
2/17/2026	0.27	0.30	0.26	0.30	904,843	0.30
2/13/2026	0.27	0.27	0.26	0.26	278,835	0.26
2/12/2026	0.26	0.27	0.25	0.26	332,683	0.26
2/11/2026	0.27	0.28	0.26	0.27	309,759	0.27
2/10/2026	0.28	0.29	0.27	0.27	453,505	0.27
2/09/2026	0.27	0.27	0.26	0.27	256,587	0.27
2/06/2026	0.25	0.28	0.25	0.27	485,671	0.27
2/05/2026	0.28	0.28	0.26	0.26	486,241	0.26
2/04/2026	0.28	0.28	0.28	0.28	261,993	0.28
2/03/2026	0.29	0.29	0.27	0.28	315,792	0.28
2/02/2026	0.29	0.30	0.28	0.28	372,600	0.28
1/30/2026	0.30	0.30	0.28	0.29	330,599	0.29
1/29/2026	0.30	0.31	0.29	0.30	479,310	0.30
1/28/2026	0.33	0.33	0.31	0.31	718,540	0.31
1/27/2026	0.33	0.34	0.32	0.33	340,615	0.33
1/26/2026	0.35	0.35	0.33	0.34	236,480	0.34
1/23/2026	0.36	0.37	0.34	0.34	701,714	0.34
1/22/2026	0.35	0.36	0.34	0.35	492,450	0.35
1/21/2026	0.35	0.35	0.33	0.34	587,213	0.34
1/20/2026	0.36	0.37	0.34	0.35	1,421,970	0.35
1/16/2026	0.35	0.39	0.35	0.36	680,936	0.36
1/15/2026	0.37	0.38	0.35	0.36	717,603	0.36
1/14/2026	0.34	0.39	0.33	0.37	2,096,154	0.37
1/13/2026	0.36	0.36	0.33	0.34	510,132	0.34
1/12/2026	0.34	0.36	0.33	0.34	782,780	0.34
1/09/2026	0.36	0.38	0.34	0.34	809,389	0.34
1/08/2026	0.39	0.39	0.36	0.37	466,550	0.37
1/07/2026	0.39	0.40	0.39	0.39	342,581	0.39
1/06/2026	0.42	0.42	0.39	0.39	276,503	0.39
1/05/2026	0.43	0.44	0.42	0.42	158,629	0.42
1/02/2026	0.42	0.44	0.40	0.43	341,385	0.43
12/31/2025	0.40	0.40	0.39	0.39	277,007	0.39
12/30/2025	0.42	0.42	0.39	0.39	400,454	0.39
12/29/2025	0.43	0.49	0.41	0.42	2,157,469	0.42
12/26/2025	0.42	0.44	0.41	0.43	587,751	0.43
12/24/2025	0.41	0.43	0.39	0.43	745,520	0.43
12/23/2025	0.38	0.43	0.38	0.41	862,329	0.41
12/22/2025	0.35	0.39	0.35	0.38	383,506	0.38
12/19/2025	0.35	0.37	0.35	0.37	270,766	0.37
12/18/2025	0.35	0.38	0.34	0.34	734,576	0.34
12/17/2025	0.34	0.36	0.34	0.34	415,678	0.34
12/16/2025	0.35	0.35	0.34	0.34	437,834	0.34
12/15/2025	0.38	0.38	0.35	0.35	550,647	0.35
12/12/2025	0.40	0.40	0.37	0.38	375,706	0.38
12/11/2025	0.37	0.40	0.36	0.39	813,721	0.39
12/10/2025	0.37	0.38	0.36	0.37	619,596	0.37
12/09/2025	0.38	0.42	0.36	0.37	1,429,052	0.37
12/08/2025	0.36	0.41	0.35	0.40	1,461,081	0.40
12/05/2025	0.39	0.43	0.34	0.36	12,979,953	0.36