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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	0.99	0.95	0.95	1	0.93	136,600
September 26, 2025	0.96	0.95	0.95	0.96	0.92	166,202
September 25, 2025	0.92	0.92	0.92	0.94	0.89	246,901
September 24, 2025	1.02	0.94	0.94	1.02	0.93	326,313
September 23, 2025	0.98	1.01	1.01	1.03	0.98	202,600
September 22, 2025	0.99	1.01	1.01	1.03	0.94	258,931
September 19, 2025	1	1.05	1.05	1.09	1	355,000
September 18, 2025	1.01	1.01	1.01	1.05	0.91	660,000
September 17, 2025	1.09	1.02	1.02	1.1	0.99	688,000
September 16, 2025	1.22	1.11	1.11	1.24	1	1.1M
September 15, 2025	1.49	1.3	1.3	1.65	1.2	3.22M
September 12, 2025	1.67	1.48	1.48	2.28	1.37	112.51M
September 11, 2025	0.86	0.91	0.91	0.95	0.86	36,118

Allied Gaming & Entertainment Inc. (AGAE) NASDAQ