Allied Gaming & Entertain... (AGAE)
NASDAQ: AGAE
· Real-Time Price · USD
1.28
-0.01 (-0.78%)
At close: Aug 19, 2025, 3:59 PM
1.26
-1.95%
After-hours: Aug 19, 2025, 04:10 PM EDT
AGAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 1.60 | 1.62 | 1.55 | 1.59 | 1.59 | -0.63% | 12,300 |
| Aug 5, 2025 | 1.52 | 1.65 | 1.52 | 1.60 | 1.60 | 3.23% | 14,532 |
| Aug 4, 2025 | 1.58 | 1.59 | 1.53 | 1.55 | 1.55 | -2.52% | 26,300 |
| Aug 1, 2025 | 1.63 | 1.68 | 1.55 | 1.59 | 1.59 | -4.79% | 32,100 |
| Jul 31, 2025 | 1.83 | 1.86 | 1.66 | 1.67 | 1.67 | -7.22% | 27,457 |
| Jul 30, 2025 | 1.84 | 1.87 | 1.76 | 1.80 | 1.80 | -2.17% | 12,511 |
| Jul 29, 2025 | 1.96 | 1.96 | 1.79 | 1.84 | 1.84 | -3.66% | 23,048 |
| Jul 28, 2025 | 1.93 | 2.00 | 1.81 | 1.91 | 1.91 | -1.55% | 32,240 |
| Jul 25, 2025 | 1.86 | 1.94 | 1.77 | 1.94 | 1.94 | 1.04% | 74,600 |
| Jul 24, 2025 | 1.83 | 1.94 | 1.75 | 1.92 | 1.92 | 8.47% | 106,300 |
| Jul 23, 2025 | 1.73 | 1.85 | 1.73 | 1.77 | 1.77 | 0.00% | 123,500 |