Allied Gaming & Entertainment Inc. (AGAE) NASDAQ

0.51

-0.03689999(-6.81%)

Updated at June 01 09:30AM

Currency In USD

AGAE Historical Return

If you invested $1000 in Allied Gaming & Entertainment Inc. (AGAE) since IPO date, it would be worth $52.72 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $208.72, while $1000 invested 1 year ago would be worth $195.02. This corresponds to total returns of -94.73%, -79.13%, -80.5%, respectively, with annualized returns of -28.95%, -26.89%, -80.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AGAE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 26, 2026	0.61	0.61	0.61	0.65	0.59	1.07M
May 22, 2026	0.79	0.59	0.59	0.99	0.53	15.66M
May 21, 2026	0.52	0.61	0.61	0.63	0.52	1.56M
May 20, 2026	0.42	0.5	0.5	0.51	0.42	552,160
May 19, 2026	0.41	0.42	0.42	0.43	0.41	190,937
May 18, 2026	0.42	0.43	0.43	0.45	0.41	431,049
May 15, 2026	0.4	0.4	0.4	0.43	0.38	308,987
May 14, 2026	0.37	0.4	0.4	0.4	0.36	471,657
May 13, 2026	0.4	0.37	0.37	0.41	0.36	602,407
May 12, 2026	0.44	0.4	0.4	0.45	0.38	937,204
May 11, 2026	0.46	0.46	0.46	0.48	0.45	516,708
May 08, 2026	0.52	0.45	0.45	0.52	0.42	760,682
May 07, 2026	0.53	0.52	0.52	0.54	0.48	863,861
May 06, 2026	0.53	0.55	0.55	0.55	0.52	445,771
May 05, 2026	0.52	0.53	0.53	0.54	0.51	496,498
May 04, 2026	0.56	0.53	0.53	0.57	0.51	14.34M
May 01, 2026	0.58	0.59	0.59	0.6	0.56	474,452
April 30, 2026	0.55	0.59	0.59	0.59	0.52	2.49M
April 29, 2026	0.49	0.5	0.5	0.51	0.48	518,135
April 28, 2026	0.47	0.51	0.51	0.54	0.46	1.51M
April 27, 2026	0.53	0.47	0.47	0.54	0.46	1.55M
April 24, 2026	0.49	0.52	0.52	0.55	0.49	1.17M
April 23, 2026	0.52	0.5	0.5	0.56	0.5	1.89M
April 22, 2026	0.58	0.56	0.56	0.6	0.53	2.4M
April 21, 2026	0.68	0.59	0.59	0.7	0.54	6.01M
April 20, 2026	0.64	0.69	0.69	0.74	0.61	10.06M
April 17, 2026	0.57	0.69	0.69	0.74	0.56	46.95M
April 16, 2026	0.62	0.52	0.52	0.67	0.49	84.25M
April 15, 2026	0.52	0.47	0.47	0.96	0.42	476.87M
April 14, 2026	0.29	0.33	0.33	0.34	0.28	30.8M
April 13, 2026	0.28	0.28	0.28	0.3	0.28	278,399
April 10, 2026	0.31	0.29	0.29	0.31	0.28	446,762
April 09, 2026	0.31	0.31	0.31	0.33	0.31	1.47M
April 08, 2026	0.29	0.31	0.31	0.33	0.29	667,385
April 07, 2026	0.3	0.29	0.29	0.3	0.28	125,556
April 06, 2026	0.29	0.3	0.3	0.32	0.28	327,652
April 02, 2026	0.28	0.29	0.29	0.29	0.27	121,925
April 01, 2026	0.28	0.28	0.28	0.29	0.27	88,334
March 31, 2026	0.27	0.27	0.27	0.29	0.27	351,760
March 30, 2026	0.29	0.27	0.28	0.29	0.27	241,660
March 27, 2026	0.29	0.3	0.3	0.32	0.29	191,355
March 26, 2026	0.29	0.3	0.3	0.31	0.29	191,645
March 25, 2026	0.3	0.29	0.29	0.3	0.29	107,869
March 24, 2026	0.29	0.3	0.3	0.3	0.27	300,682
March 23, 2026	0.28	0.29	0.29	0.29	0.27	470,187
March 20, 2026	0.28	0.3	0.3	0.3	0.26	651,476
March 19, 2026	0.3	0.29	0.29	0.3	0.27	431,993
March 18, 2026	0.28	0.3	0.3	0.3	0.28	225,119
March 17, 2026	0.28	0.29	0.29	0.3	0.28	122,213
March 16, 2026	0.29	0.28	0.28	0.3	0.28	373,297
March 13, 2026	0.3	0.29	0.29	0.3	0.28	316,191
March 12, 2026	0.3	0.3	0.3	0.31	0.28	125,465
March 11, 2026	0.31	0.3	0.3	0.31	0.3	147,716
March 10, 2026	0.31	0.31	0.31	0.33	0.31	231,423
March 09, 2026	0.29	0.31	0.31	0.31	0.29	83,645
March 06, 2026	0.29	0.3	0.3	0.31	0.29	337,400
March 05, 2026	0.32	0.31	0.31	0.32	0.3	193,158
March 04, 2026	0.3	0.33	0.33	0.33	0.3	407,742
March 03, 2026	0.31	0.31	0.31	0.33	0.28	727,265
March 02, 2026	0.32	0.31	0.31	0.33	0.31	359,100