Allied Gaming & Entertainment Inc. - AGAE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.38	0.41	0.41	0.43	0.38	863,700
December 22, 2025	0.35	0.38	0.38	0.39	0.35	383,570
December 19, 2025	0.35	0.37	0.37	0.37	0.35	270,766
December 18, 2025	0.35	0.34	0.34	0.38	0.34	736,341
December 17, 2025	0.34	0.34	0.34	0.36	0.34	415,700
December 16, 2025	0.35	0.34	0.34	0.35	0.34	436,218
December 15, 2025	0.38	0.35	0.35	0.38	0.35	550,947
December 12, 2025	0.4	0.38	0.38	0.4	0.37	375,706
December 11, 2025	0.37	0.39	0.39	0.4	0.36	813,794
December 10, 2025	0.37	0.37	0.37	0.38	0.36	630,140
December 09, 2025	0.38	0.37	0.37	0.42	0.35	1.41M
December 08, 2025	0.36	0.4	0.4	0.41	0.35	1.47M
December 05, 2025	0.39	0.36	0.36	0.44	0.34	12.98M
December 04, 2025	0.38	0.35	0.35	0.38	0.35	317,020
December 03, 2025	0.35	0.38	0.38	0.38	0.35	186,698
December 02, 2025	0.39	0.35	0.35	0.39	0.34	324,735
December 01, 2025	0.41	0.38	0.38	0.41	0.38	254,486
November 28, 2025	0.4	0.41	0.41	0.43	0.4	153,008
November 26, 2025	0.37	0.4	0.4	0.41	0.37	382,182
November 25, 2025	0.4	0.39	0.39	0.41	0.38	165,946
November 24, 2025	0.37	0.41	0.41	0.41	0.35	258,200
November 21, 2025	0.37	0.36	0.36	0.45	0.35	1.79M
November 20, 2025	0.43	0.37	0.37	0.44	0.36	393,476
November 19, 2025	0.41	0.43	0.43	0.44	0.4	227,198
November 18, 2025	0.42	0.41	0.41	0.43	0.41	284,496
November 17, 2025	0.46	0.42	0.42	0.47	0.42	317,093
November 14, 2025	0.46	0.46	0.46	0.48	0.46	123,844
November 13, 2025	0.5	0.48	0.48	0.51	0.47	160,547
November 12, 2025	0.53	0.51	0.51	0.55	0.51	256,000
November 11, 2025	0.54	0.54	0.54	0.54	0.52	89,193
November 10, 2025	0.6	0.53	0.53	0.65	0.48	1.21M
November 07, 2025	0.51	0.56	0.56	0.56	0.51	500,088
November 06, 2025	0.57	0.54	0.54	0.58	0.54	151,000
November 05, 2025	0.57	0.57	0.57	0.58	0.55	158,920
November 04, 2025	0.6	0.58	0.58	0.61	0.56	242,474
November 03, 2025	0.64	0.6	0.6	0.64	0.6	188,800
October 31, 2025	0.63	0.64	0.64	0.65	0.63	115,668
October 30, 2025	0.62	0.63	0.63	0.68	0.62	398,563
October 29, 2025	0.65	0.64	0.64	0.68	0.64	207,600
October 28, 2025	0.68	0.67	0.67	0.69	0.66	240,600
October 27, 2025	0.71	0.68	0.68	0.71	0.68	181,600
October 24, 2025	0.73	0.71	0.71	0.74	0.69	241,160
October 23, 2025	0.68	0.73	0.73	0.73	0.68	140,108
October 22, 2025	0.74	0.7	0.7	0.74	0.68	278,119
October 21, 2025	0.69	0.74	0.74	0.75	0.69	189,607
October 20, 2025	0.7	0.72	0.72	0.72	0.7	225,256
October 17, 2025	0.74	0.71	0.71	0.74	0.71	222,100
October 16, 2025	0.76	0.74	0.74	0.78	0.74	335,853
October 15, 2025	0.77	0.78	0.78	0.79	0.77	204,500
October 14, 2025	0.81	0.78	0.78	0.82	0.75	526,500
October 13, 2025	0.86	0.82	0.82	0.9	0.8	250,506
October 10, 2025	0.9	0.84	0.84	0.93	0.83	170,600
October 09, 2025	0.87	0.9	0.9	0.92	0.86	136,016
October 08, 2025	0.87	0.88	0.88	0.89	0.84	128,246
October 07, 2025	0.86	0.85	0.85	0.9	0.81	548,200
October 06, 2025	0.91	0.85	0.85	0.92	0.84	400,100
October 03, 2025	0.97	0.92	0.92	0.97	0.89	229,372
October 02, 2025	0.97	0.93	0.93	0.97	0.92	142,000
October 01, 2025	0.92	0.93	0.93	0.95	0.86	785,133
September 30, 2025	0.97	0.92	0.92	0.98	0.91	120,798

Allied Gaming & Entertainment Inc. (AGAE) NASDAQ