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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	0.39	0.39	0.39	0.59	0.38	216.53M
February 18, 2026	0.3	0.31	0.31	0.31	0.29	387,787
February 17, 2026	0.27	0.3	0.3	0.3	0.26	909,300
February 13, 2026	0.27	0.26	0.26	0.27	0.26	278,835
February 12, 2026	0.26	0.26	0.26	0.27	0.25	336,200
February 11, 2026	0.27	0.27	0.27	0.28	0.26	309,800
February 10, 2026	0.28	0.27	0.27	0.29	0.27	453,556
February 09, 2026	0.27	0.27	0.27	0.27	0.26	256,719
February 06, 2026	0.25	0.27	0.27	0.28	0.25	485,671
February 05, 2026	0.28	0.26	0.26	0.28	0.26	494,906
February 04, 2026	0.28	0.28	0.28	0.28	0.28	272,948
February 03, 2026	0.29	0.28	0.28	0.29	0.27	316,500
February 02, 2026	0.29	0.28	0.28	0.3	0.28	375,437
January 30, 2026	0.3	0.29	0.29	0.3	0.28	330,599
January 29, 2026	0.3	0.3	0.3	0.31	0.3	486,194
January 28, 2026	0.33	0.31	0.31	0.33	0.31	711,232
January 27, 2026	0.33	0.33	0.33	0.34	0.32	341,100
January 26, 2026	0.35	0.34	0.34	0.35	0.33	236,700
January 23, 2026	0.36	0.34	0.34	0.37	0.34	700,713
January 22, 2026	0.35	0.35	0.35	0.36	0.34	499,244
January 21, 2026	0.35	0.34	0.34	0.35	0.33	587,363
January 20, 2026	0.36	0.35	0.35	0.37	0.34	1.42M
January 16, 2026	0.35	0.36	0.36	0.39	0.35	680,936
January 15, 2026	0.37	0.36	0.36	0.38	0.35	720,280
January 14, 2026	0.34	0.37	0.37	0.39	0.33	2.12M
January 13, 2026	0.36	0.34	0.34	0.36	0.33	495,767
January 12, 2026	0.34	0.34	0.34	0.36	0.33	783,649
January 09, 2026	0.36	0.34	0.34	0.38	0.34	809,389
January 08, 2026	0.39	0.37	0.37	0.39	0.36	470,500
January 07, 2026	0.39	0.39	0.39	0.4	0.39	342,600
January 06, 2026	0.42	0.39	0.39	0.42	0.39	278,541
January 05, 2026	0.43	0.42	0.42	0.44	0.42	158,632
January 02, 2026	0.42	0.43	0.43	0.44	0.4	341,385
December 31, 2025	0.4	0.39	0.39	0.4	0.39	253,946
December 30, 2025	0.42	0.39	0.39	0.42	0.39	400,500
December 29, 2025	0.43	0.42	0.42	0.49	0.41	2.16M
December 26, 2025	0.42	0.43	0.43	0.44	0.41	587,800
December 24, 2025	0.41	0.43	0.43	0.43	0.39	745,520
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

Allied Gaming & Entertainment Inc. (AGAE) NASDAQ