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

Last Price0.4000

Change-0.0600 (-13.04%)

NASDAQ · Last Trade: May 12th, 7:26 PM EDT

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

Date Range:

2026-02-12 - 2026-05-12

Date	Open	High	Low	Close	Volume	Adjusted Close
5/12/2026	0.44	0.45	0.38	0.40	943,193	0.40
5/11/2026	0.46	0.48	0.45	0.46	575,784	0.46
5/08/2026	0.52	0.52	0.42	0.45	813,157	0.45
5/07/2026	0.53	0.54	0.48	0.52	864,882	0.52
5/06/2026	0.53	0.55	0.52	0.55	480,785	0.55
5/05/2026	0.52	0.54	0.51	0.53	509,783	0.53
5/04/2026	0.56	0.57	0.51	0.53	14,435,482	0.53
5/01/2026	0.58	0.60	0.56	0.59	484,912	0.59
4/30/2026	0.55	0.59	0.52	0.59	2,491,640	0.59
4/29/2026	0.49	0.51	0.48	0.50	540,124	0.50
4/28/2026	0.47	0.54	0.46	0.51	1,564,426	0.51
4/27/2026	0.53	0.54	0.46	0.47	1,568,397	0.47
4/24/2026	0.49	0.55	0.49	0.52	1,235,348	0.52
4/23/2026	0.52	0.56	0.50	0.50	1,934,122	0.50
4/22/2026	0.58	0.60	0.53	0.56	2,477,643	0.56
4/21/2026	0.68	0.69	0.54	0.58	6,121,811	0.58
4/20/2026	0.64	0.74	0.61	0.69	10,252,341	0.69
4/17/2026	0.57	0.74	0.56	0.69	48,135,429	0.69
4/16/2026	0.62	0.67	0.49	0.52	84,830,758	0.52
4/15/2026	0.52	0.52	0.42	0.47	480,340,452	0.47
4/14/2026	0.29	0.34	0.28	0.33	99,261,264	0.33
4/13/2026	0.28	0.30	0.28	0.28	283,851	0.28
4/10/2026	0.30	0.31	0.28	0.29	448,033	0.29
4/09/2026	0.31	0.33	0.31	0.31	1,475,661	0.31
4/08/2026	0.29	0.33	0.29	0.31	694,777	0.31
4/07/2026	0.30	0.30	0.28	0.29	125,556	0.29
4/06/2026	0.29	0.32	0.28	0.30	342,928	0.30
4/02/2026	0.28	0.29	0.27	0.29	125,887	0.29
4/01/2026	0.28	0.29	0.27	0.28	94,003	0.28
3/31/2026	0.27	0.29	0.27	0.27	351,761	0.27
3/30/2026	0.29	0.29	0.27	0.28	241,677	0.28
3/27/2026	0.29	0.32	0.29	0.30	189,777	0.30
3/26/2026	0.29	0.31	0.28	0.30	191,568	0.30
3/25/2026	0.29	0.30	0.29	0.29	110,608	0.29
3/24/2026	0.29	0.30	0.27	0.30	302,199	0.30
3/23/2026	0.28	0.29	0.27	0.29	400,704	0.29
3/20/2026	0.28	0.30	0.26	0.30	658,184	0.30
3/19/2026	0.29	0.29	0.27	0.29	443,667	0.29
3/18/2026	0.28	0.30	0.28	0.30	225,150	0.30
3/17/2026	0.28	0.30	0.28	0.29	124,695	0.29
3/16/2026	0.29	0.30	0.28	0.28	374,192	0.28
3/13/2026	0.30	0.30	0.28	0.29	333,877	0.29
3/12/2026	0.29	0.31	0.28	0.30	125,517	0.30
3/11/2026	0.31	0.31	0.30	0.30	152,797	0.30
3/10/2026	0.31	0.33	0.31	0.31	237,464	0.31
3/09/2026	0.29	0.31	0.29	0.31	84,160	0.31
3/06/2026	0.29	0.31	0.29	0.30	337,354	0.30
3/05/2026	0.32	0.32	0.30	0.31	192,110	0.31
3/04/2026	0.30	0.33	0.30	0.33	409,280	0.33
3/03/2026	0.31	0.33	0.28	0.31	728,366	0.31
3/02/2026	0.32	0.33	0.31	0.31	355,822	0.31
2/27/2026	0.34	0.34	0.31	0.34	551,737	0.34
2/26/2026	0.33	0.35	0.30	0.35	1,419,115	0.35
2/25/2026	0.30	0.34	0.30	0.34	1,115,875	0.34
2/24/2026	0.30	0.33	0.30	0.31	902,617	0.31
2/23/2026	0.30	0.33	0.28	0.32	1,836,706	0.32
2/20/2026	0.35	0.36	0.31	0.34	5,538,653	0.34
2/19/2026	0.39	0.39	0.38	0.39	217,123,226	0.39
2/18/2026	0.30	0.31	0.29	0.31	410,071	0.31
2/17/2026	0.27	0.30	0.26	0.30	904,843	0.30
2/13/2026	0.27	0.27	0.26	0.26	278,835	0.26