Allied Gaming & Entertainment Inc. - Common Stock (AGAE)

Last Price0.3411

Change-0.0131 (-3.70%)

NASDAQ · Last Trade: Jan 25th, 7:23 AM EST

Historical Prices For Allied Gaming & Entertainment Inc. - Common Stock (AGAE)

Date Range:

2025-10-25 - 2026-01-25

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	0.36	0.37	0.34	0.34	701,714	0.34
1/22/2026	0.35	0.36	0.34	0.35	492,450	0.35
1/21/2026	0.35	0.35	0.33	0.34	587,213	0.34
1/20/2026	0.36	0.37	0.34	0.35	1,421,970	0.35
1/16/2026	0.35	0.39	0.35	0.36	680,936	0.36
1/15/2026	0.37	0.38	0.35	0.36	717,603	0.36
1/14/2026	0.34	0.39	0.33	0.37	2,096,154	0.37
1/13/2026	0.36	0.36	0.33	0.34	510,132	0.34
1/12/2026	0.34	0.36	0.33	0.34	782,780	0.34
1/09/2026	0.36	0.38	0.34	0.34	809,389	0.34
1/08/2026	0.39	0.39	0.36	0.37	466,550	0.37
1/07/2026	0.39	0.40	0.39	0.39	342,581	0.39
1/06/2026	0.42	0.42	0.39	0.39	276,503	0.39
1/05/2026	0.43	0.44	0.42	0.42	158,629	0.42
1/02/2026	0.42	0.44	0.40	0.43	341,385	0.43
12/31/2025	0.40	0.40	0.39	0.39	277,007	0.39
12/30/2025	0.42	0.42	0.39	0.39	400,454	0.39
12/29/2025	0.43	0.49	0.41	0.42	2,157,469	0.42
12/26/2025	0.42	0.44	0.41	0.43	587,751	0.43
12/24/2025	0.41	0.43	0.39	0.43	745,520	0.43
12/23/2025	0.38	0.43	0.38	0.41	862,329	0.41
12/22/2025	0.35	0.39	0.35	0.38	383,506	0.38
12/19/2025	0.35	0.37	0.35	0.37	270,766	0.37
12/18/2025	0.35	0.38	0.34	0.34	734,576	0.34
12/17/2025	0.34	0.36	0.34	0.34	415,678	0.34
12/16/2025	0.35	0.35	0.34	0.34	437,834	0.34
12/15/2025	0.38	0.38	0.35	0.35	550,647	0.35
12/12/2025	0.40	0.40	0.37	0.38	375,706	0.38
12/11/2025	0.37	0.40	0.36	0.39	813,721	0.39
12/10/2025	0.37	0.38	0.36	0.37	619,596	0.37
12/09/2025	0.38	0.42	0.36	0.37	1,429,052	0.37
12/08/2025	0.36	0.41	0.35	0.40	1,461,081	0.40
12/05/2025	0.39	0.43	0.34	0.36	12,979,953	0.36
12/04/2025	0.37	0.38	0.34	0.35	320,990	0.35
12/03/2025	0.35	0.38	0.35	0.38	186,145	0.38
12/02/2025	0.39	0.39	0.34	0.35	317,928	0.35
12/01/2025	0.41	0.41	0.38	0.38	254,432	0.38
11/28/2025	0.40	0.43	0.40	0.41	153,008	0.41
11/26/2025	0.37	0.41	0.37	0.40	382,182	0.40
11/25/2025	0.40	0.41	0.38	0.39	164,976	0.39
11/24/2025	0.36	0.41	0.35	0.41	238,571	0.41
11/21/2025	0.37	0.45	0.35	0.36	1,791,489	0.36
11/20/2025	0.43	0.44	0.36	0.37	393,247	0.37
11/19/2025	0.41	0.44	0.40	0.43	224,585	0.43
11/18/2025	0.42	0.43	0.41	0.41	284,410	0.41
11/17/2025	0.46	0.47	0.42	0.42	319,796	0.42
11/14/2025	0.46	0.48	0.46	0.46	123,844	0.46
11/13/2025	0.50	0.51	0.47	0.48	165,026	0.48
11/12/2025	0.53	0.55	0.51	0.51	256,105	0.51
11/11/2025	0.54	0.54	0.52	0.54	89,462	0.54
11/10/2025	0.60	0.65	0.48	0.53	1,202,748	0.53
11/07/2025	0.51	0.56	0.51	0.56	500,088	0.56
11/06/2025	0.57	0.58	0.54	0.54	149,746	0.54
11/05/2025	0.57	0.58	0.55	0.57	158,609	0.57
11/04/2025	0.60	0.61	0.56	0.58	239,974	0.58
11/03/2025	0.64	0.64	0.60	0.60	185,583	0.60
10/31/2025	0.63	0.65	0.63	0.64	115,668	0.64
10/30/2025	0.62	0.68	0.62	0.63	398,406	0.63
10/29/2025	0.65	0.68	0.64	0.64	207,454	0.64
10/28/2025	0.68	0.69	0.66	0.67	211,863	0.67
10/27/2025	0.71	0.71	0.68	0.68	181,324	0.68