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

Last Price0.3388

Change-0.0012 (-0.35%)

NASDAQ · Last Trade: Dec 17th, 8:37 PM EST

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

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/04/2025	0.37	0.38	0.34	0.35	320,990	0.35
12/03/2025	0.35	0.38	0.35	0.38	186,145	0.38
12/02/2025	0.39	0.39	0.34	0.35	317,928	0.35
12/01/2025	0.41	0.41	0.38	0.38	254,432	0.38
11/28/2025	0.40	0.43	0.40	0.41	153,008	0.41
11/26/2025	0.37	0.41	0.37	0.40	382,182	0.40
11/25/2025	0.40	0.41	0.38	0.39	164,976	0.39
11/24/2025	0.36	0.41	0.35	0.41	238,571	0.41
11/21/2025	0.37	0.45	0.35	0.36	1,791,489	0.36
11/20/2025	0.43	0.44	0.36	0.37	393,247	0.37
11/19/2025	0.41	0.44	0.40	0.43	224,585	0.43
11/18/2025	0.42	0.43	0.41	0.41	284,410	0.41
11/17/2025	0.46	0.47	0.42	0.42	319,796	0.42
11/14/2025	0.46	0.48	0.46	0.46	123,844	0.46
11/13/2025	0.50	0.51	0.47	0.48	165,026	0.48
11/12/2025	0.53	0.55	0.51	0.51	256,105	0.51
11/11/2025	0.54	0.54	0.52	0.54	89,462	0.54
11/10/2025	0.60	0.65	0.48	0.53	1,202,748	0.53
11/07/2025	0.51	0.56	0.51	0.56	500,088	0.56
11/06/2025	0.57	0.58	0.54	0.54	149,746	0.54
11/05/2025	0.57	0.58	0.55	0.57	158,609	0.57
11/04/2025	0.60	0.61	0.56	0.58	239,974	0.58
11/03/2025	0.64	0.64	0.60	0.60	185,583	0.60
10/31/2025	0.63	0.65	0.63	0.64	115,668	0.64
10/30/2025	0.62	0.68	0.62	0.63	398,406	0.63
10/29/2025	0.65	0.68	0.64	0.64	207,454	0.64
10/28/2025	0.68	0.69	0.66	0.67	211,863	0.67
10/27/2025	0.71	0.71	0.68	0.68	181,324	0.68
10/24/2025	0.73	0.74	0.69	0.71	241,160	0.71
10/23/2025	0.68	0.73	0.68	0.73	138,757	0.73
10/22/2025	0.74	0.74	0.68	0.70	277,799	0.70
10/21/2025	0.69	0.75	0.69	0.74	189,378	0.74
10/20/2025	0.70	0.72	0.70	0.72	225,256	0.72
10/17/2025	0.74	0.74	0.71	0.71	222,053	0.71
10/16/2025	0.76	0.78	0.74	0.74	335,650	0.74
10/15/2025	0.77	0.79	0.77	0.78	204,003	0.78
10/14/2025	0.81	0.82	0.75	0.78	525,589	0.78
10/13/2025	0.86	0.90	0.80	0.82	250,499	0.82
10/10/2025	0.90	0.93	0.83	0.84	170,568	0.84
10/09/2025	0.87	0.92	0.86	0.90	136,013	0.90
10/08/2025	0.87	0.89	0.84	0.88	128,096	0.88
10/07/2025	0.86	0.90	0.81	0.85	547,181	0.85
10/06/2025	0.91	0.92	0.84	0.85	398,605	0.85
10/03/2025	0.97	0.97	0.89	0.92	229,372	0.92
10/02/2025	0.97	0.97	0.92	0.93	140,358	0.93
10/01/2025	0.92	0.95	0.86	0.93	780,133	0.93
9/30/2025	0.97	0.98	0.91	0.92	118,797	0.92
9/29/2025	0.99	1.00	0.93	0.95	135,732	0.95
9/26/2025	0.96	0.96	0.92	0.95	166,202	0.95
9/25/2025	0.92	0.94	0.89	0.92	246,795	0.92
9/24/2025	1.02	1.02	0.93	0.94	327,025	0.94
9/23/2025	0.98	1.03	0.98	1.01	202,053	1.01
9/22/2025	0.99	1.03	0.94	1.01	257,148	1.01
9/19/2025	1.00	1.09	1.00	1.05	357,252	1.05
9/18/2025	1.01	1.05	0.91	1.01	655,717	1.01