Dark

AGAE
Allied Gaming & Entertainment Inc. Common Stock
stock NASDAQ

Inactive

May 26, 2026

0.6148USD+4.469%(+0.0263)1,098,132

Pre-market

0.00USD-100.000%(-0.59)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-26	0.60500	0.648900	0.588200	0.614800	+4.469%	1,098,132	0.000%
2026-05-22	0.79100	0.990000	0.530000	0.588500	-3.667%	15,770,831	+4.469%
2026-05-21	0.52000	0.628000	0.520000	0.610900	+23.240%	1,601,125	+0.638%
2026-05-20	0.41850	0.509400	0.417000	0.495700	+18.873%	612,603	+24.027%
2026-05-19	0.42240	0.431500	0.408100	0.417000	-3.248%	191,000	+47.434%
2026-05-18	0.41800	0.449900	0.406950	0.431000	+7.028%	432,576	+42.645%
2026-05-15	0.39620	0.426200	0.383402	0.402700	+1.308%	317,042	+52.669%
2026-05-14	0.37100	0.397900	0.360000	0.397500	+6.597%	493,574	+54.667%
2026-05-13	0.40445	0.411350	0.363500	0.372900	-6.775%	610,142	+64.870%
2026-05-12	0.44300	0.449250	0.380000	0.400000	-13.043%	943,418	+53.700%
2026-05-11	0.46000	0.480000	0.450200	0.460000	+2.222%	575,785	+33.652%
2026-05-08	0.51630	0.516300	0.420000	0.450000	-13.462%	813,157	+36.622%
2026-05-07	0.53490	0.540000	0.475100	0.520000	-5.455%	874,623	+18.231%
2026-05-06	0.53000	0.550000	0.520000	0.550000	+3.774%	480,977	+11.782%
2026-05-05	0.52280	0.544400	0.511800	0.530000	+0.113%	526,714	+16.000%
2026-05-04	0.56150	0.574000	0.509500	0.529400	-9.920%	14,456,051	+16.131%
2026-05-01	0.58490	0.599900	0.561010	0.587700	+0.256%	484,912	+4.611%
2026-04-30	0.55000	0.594900	0.521700	0.586200	+17.664%	2,493,787	+4.879%
2026-04-29	0.48800	0.511500	0.479600	0.498200	-1.736%	541,184	+23.404%
2026-04-28	0.46750	0.535900	0.461200	0.507000	+7.030%	1,566,088	+21.262%
2026-04-27	0.52890	0.540000	0.464300	0.473700	-9.079%	1,554,167	+29.787%
2026-04-24	0.49060	0.545400	0.490600	0.521000	+3.951%	1,235,348	+18.004%
2026-04-23	0.52340	0.557200	0.501000	0.501200	-11.166%	1,946,703	+22.666%
2026-04-22	0.58265	0.599000	0.532800	0.564200	-3.556%	2,572,292	+8.968%
2026-04-21	0.67740	0.699900	0.540000	0.585000	-14.971%	6,154,194	+5.094%
2026-04-20	0.63930	0.743300	0.608400	0.688000	-0.290%	10,355,891	-10.640%
2026-04-17	0.57000	0.737800	0.560200	0.690000	+32.209%	48,135,406	-10.899%
2026-04-16	0.61520	0.672200	0.490100	0.521900	+10.572%	85,051,953	+17.800%
2026-04-15	0.51770	0.958600	0.422800	0.472000	+43.902%	480,982,854	+30.254%
2026-04-14	0.28870	0.338000	0.282300	0.328000	+15.331%	103,038,450	+87.439%
2026-04-13	0.28030	0.301000	0.280000	0.284400	-0.559%	284,251	+116.174%
2026-04-10	0.30500	0.313300	0.282500	0.286000	-7.383%	448,033	+114.965%
2026-04-09	0.31000	0.330000	0.306900	0.308800	+0.915%	1,475,904	+99.093%
2026-04-08	0.29000	0.333400	0.289900	0.306000	+6.250%	694,777	+100.915%
2026-04-07	0.30000	0.304300	0.280800	0.288000	-4.950%	125,556	+113.472%
2026-04-06	0.29040	0.322400	0.281100	0.303000	+5.026%	343,378	+102.904%
2026-04-02	0.27810	0.290900	0.268000	0.288500	+4.491%	125,887	+113.102%
2026-04-01	0.27900	0.291800	0.270400	0.276100	+0.988%	94,003	+122.673%
2026-03-31	0.27440	0.293900	0.265600	0.273400	-2.357%	351,760	+124.872%
2026-03-30	0.29000	0.290000	0.271500	0.280000	-5.373%	241,677	+119.571%
2026-03-27	0.29050	0.319900	0.285300	0.295900	-1.202%	189,777	+107.773%
2026-03-26	0.28680	0.312800	0.281000	0.299500	+2.010%	191,873	+105.275%
2026-03-25	0.29500	0.297600	0.287000	0.293600	-2.458%	110,607	+109.401%
2026-03-24	0.28890	0.301000	0.270000	0.301000	+2.103%	302,298	+104.252%
2026-03-23	0.28390	0.294800	0.274400	0.294800	-2.060%	407,704	+108.548%
2026-03-20	0.28500	0.301000	0.264700	0.301000	+3.793%	658,184	+104.252%
2026-03-19	0.29500	0.295000	0.265100	0.290000	-3.654%	445,377	+112.000%
2026-03-18	0.28500	0.301000	0.285000	0.301000	+3.436%	225,163	+104.252%
2026-03-17	0.28000	0.295500	0.280000	0.291000	+2.718%	124,695	+111.271%
2026-03-16	0.28600	0.302200	0.280000	0.283300	-2.344%	379,692	+117.014%
2026-03-13	0.29860	0.300000	0.283500	0.290100	-2.092%	333,877	+111.927%
2026-03-12	0.29500	0.305100	0.285000	0.296300	-0.770%	126,517	+107.492%
2026-03-11	0.31070	0.312400	0.297000	0.298600	-3.894%	153,534	+105.894%
2026-03-10	0.30940	0.331500	0.305800	0.310700	+0.420%	237,468	+97.876%
2026-03-09	0.29000	0.309400	0.290000	0.309400	+2.180%	84,162	+98.707%
2026-03-06	0.29000	0.312000	0.290000	0.302800	-3.382%	337,353	+103.038%
2026-03-05	0.32400	0.324000	0.302750	0.313400	-4.012%	193,159	+96.171%
2026-03-04	0.29960	0.329500	0.298000	0.326500	+6.804%	412,019	+88.300%
2026-03-03	0.31000	0.329900	0.280000	0.305700	-2.395%	729,046	+101.112%
2026-03-02	0.32380	0.328500	0.306100	0.313200	-6.647%	359,063	+96.296%
2026-02-27	0.33750	0.342000	0.310200	0.335500	-4.143%	551,738	+83.249%
2026-02-26	0.33000	0.350000	0.303001	0.350000	+3.858%	1,439,945	+75.657%
2026-02-25	0.30500	0.337000	0.295400	0.337000	+7.325%	1,140,405	+82.433%
2026-02-24	0.30350	0.325000	0.296000	0.314000	-1.567%	926,640	+95.796%
2026-02-23	0.29850	0.327999	0.284000	0.319000	-5.003%	1,892,273	+92.727%
2026-02-20	0.35350	0.357000	0.306100	0.335800	-13.632%	5,538,652	+83.085%
2026-02-19	0.38760	0.588800	0.375400	0.388800	+27.100%	217,602,756	+58.128%
2026-02-18	0.29840	0.312400	0.291500	0.305900	+2.858%	2,740,910	+100.981%
2026-02-17	0.26730	0.300000	0.257800	0.297400	+12.269%	909,273	+106.725%
2026-02-13	0.26790	0.273800	0.257600	0.264900	+3.477%	278,821	+132.088%
2026-02-12	0.26000	0.267100	0.252500	0.256000	-4.227%	336,183	+140.156%
2026-02-11	0.27100	0.275400	0.262100	0.267300	-2.303%	309,759	+130.004%
2026-02-10	0.28040	0.289400	0.270400	0.273600	+0.699%	453,556	+124.708%
2026-02-09	0.27000	0.272700	0.261000	0.271700	+0.555%	256,719	+126.279%
2026-02-06	0.25090	0.275300	0.250900	0.270200	+4.445%	485,671	+127.535%
2026-02-05	0.28000	0.282200	0.257500	0.258700	-8.034%	494,906	+137.650%
2026-02-04	0.27990	0.282900	0.278500	0.281300	+0.933%	272,948	+118.557%
2026-02-03	0.28510	0.291600	0.274200	0.278700	-1.589%	316,482	+120.596%
2026-02-02	0.28600	0.300000	0.281100	0.283200	-2.345%	375,437	+117.090%
2026-01-30	0.30000	0.304500	0.284000	0.290000	-4.354%	330,599	+112.000%
2026-01-29	0.30030	0.314500	0.295000	0.303200	-2.789%	486,194	+102.770%
2026-01-28	0.32660	0.329400	0.309000	0.311900	-4.676%	719,495	+97.114%
2026-01-27	0.33400	0.336100	0.321100	0.327200	-2.850%	341,065	+87.897%
2026-01-26	0.35000	0.350600	0.333800	0.336800	-1.261%	236,665	+82.542%
2026-01-23	0.35520	0.371300	0.336699	0.341100	-3.698%	701,714	+80.240%
2026-01-22	0.34840	0.359900	0.337200	0.354200	+5.073%	499,244	+73.574%
2026-01-21	0.34950	0.354900	0.331300	0.337100	-3.465%	587,363	+82.379%
2026-01-20	0.35550	0.367800	0.340000	0.349200	-2.103%	1,425,280	+76.060%
2026-01-16	0.35100	0.385400	0.351000	0.356700	-0.307%	680,836	+72.358%
2026-01-15	0.37490	0.375000	0.346400	0.357800	-4.024%	720,280	+71.828%
2026-01-14	0.34200	0.393900	0.333800	0.372800	+11.085%	2,116,010	+64.914%
2026-01-13	0.35940	0.359400	0.332100	0.335600	-1.265%	536,857	+83.194%
2026-01-12	0.34360	0.364400	0.325000	0.339900	-1.077%	783,059	+80.877%
2026-01-09	0.36070	0.377700	0.338400	0.343600	-7.310%	808,964	+78.929%
2026-01-08	0.39100	0.393400	0.362000	0.370700	-5.914%	470,485	+65.848%
2026-01-07	0.39000	0.403300	0.389900	0.394000	+1.026%	342,581	+56.041%
2026-01-06	0.41960	0.420000	0.390000	0.390000	-6.966%	278,541	+57.641%
2026-01-05	0.42700	0.443900	0.419200	0.419200	-1.827%	158,632	+46.660%
2026-01-02	0.41740	0.441400	0.399900	0.427000	+8.984%	341,385	+43.981%
2025-12-31	0.39640	0.402800	0.386000	0.391800	-0.508%	277,007	+56.917%
2025-12-30	0.42300	0.423000	0.390000	0.393800	-7.013%	400,457	+56.120%
2025-12-29	0.42960	0.491400	0.405000	0.423500	-1.717%	2,159,261	+45.171%
2025-12-26	0.42000	0.439200	0.410000	0.430900	+0.678%	587,751	+42.678%
2025-12-24	0.40740	0.432800	0.385000	0.428000	+5.393%	745,520	+43.645%
2025-12-23	0.38300	0.430000	0.375300	0.406100	+5.838%	863,687	+51.391%
2025-12-22	0.35000	0.390000	0.346500	0.383700	+4.579%	383,570	+60.229%
2025-12-19	0.35160	0.368900	0.345100	0.366900	+7.312%	270,766	+67.566%
2025-12-18	0.34600	0.379400	0.341900	0.341900	+0.915%	736,341	+79.819%
2025-12-17	0.34440	0.359900	0.338800	0.338800	-0.353%	415,687	+81.464%
2025-12-16	0.35020	0.353300	0.340000	0.340000	-1.620%	447,834	+80.824%
2025-12-15	0.38090	0.380900	0.345600	0.345600	-8.981%	550,687	+77.894%
2025-12-12	0.39980	0.399800	0.370000	0.379700	-2.616%	375,706	+61.917%
2025-12-11	0.36760	0.395900	0.361300	0.389900	+6.066%	813,494	+57.681%
2025-12-10	0.37000	0.378500	0.360000	0.367600	-0.460%	629,390	+67.247%
2025-12-09	0.37960	0.422900	0.356300	0.369300	-8.770%	1,431,392	+66.477%
2025-12-08	0.36000	0.406400	0.350200	0.404800	+13.740%	1,471,006	+51.877%
2025-12-05	0.38540	0.435000	0.341100	0.355900	+1.715%	12,979,250	+72.745%
2025-12-04	0.37270	0.381000	0.345000	0.349900	-8.187%	325,792	+75.707%
2025-12-03	0.34890	0.381100	0.348900	0.381100	+9.010%	186,698	+61.322%
2025-12-02	0.39000	0.390000	0.340100	0.349600	-8.217%	324,735	+75.858%
2025-12-01	0.41090	0.412900	0.380100	0.380900	-7.414%	254,486	+61.407%
2025-11-28	0.40000	0.433900	0.400000	0.411400	+2.850%	153,008	+49.441%
2025-11-26	0.37030	0.414400	0.370000	0.400000	+3.199%	382,182	+53.700%
2025-11-25	0.39650	0.406300	0.380200	0.387600	-5.186%	165,946	+58.617%
2025-11-24	0.36500	0.410000	0.354900	0.408800	+14.063%	258,189	+50.391%
2025-11-21	0.36760	0.454000	0.345200	0.358400	-2.873%	1,790,489	+71.540%
2025-11-20	0.43190	0.439900	0.362100	0.369000	-14.564%	393,387	+66.612%
2025-11-19	0.41000	0.439300	0.401200	0.431900	+5.341%	227,198	+42.348%
2025-11-18	0.42230	0.429900	0.407100	0.410000	-2.381%	284,376	+49.951%
2025-11-17	0.46000	0.467800	0.416400	0.420000	-9.366%	320,092	+46.381%
2025-11-14	0.46150	0.475400	0.455976	0.463400	-2.606%	123,844	+32.672%
2025-11-13	0.50100	0.507700	0.470100	0.475800	-6.614%	166,377	+29.214%
2025-11-12	0.53000	0.553050	0.506700	0.509500	-4.891%	257,609	+20.667%
2025-11-11	0.53540	0.539400	0.520000	0.535700	+1.632%	89,732	+14.766%
2025-11-10	0.59590	0.650000	0.483800	0.527100	-5.892%	1,210,679	+16.638%
2025-11-07	0.50510	0.562300	0.505100	0.560100	+3.838%	499,688	+9.766%
2025-11-06	0.56600	0.581900	0.535000	0.539400	-4.700%	150,966	+13.978%
2025-11-05	0.56690	0.577300	0.552300	0.566000	-1.668%	158,920	+8.622%
2025-11-04	0.60230	0.609990	0.560800	0.575600	-4.417%	242,474	+6.810%
2025-11-03	0.63500	0.640000	0.602000	0.602200	-5.803%	188,766	+2.092%
2025-10-31	0.63440	0.651800	0.625200	0.639300	+0.979%	115,668	-3.832%
2025-10-30	0.62000	0.676900	0.616100	0.633100	-0.487%	398,563	-2.891%
2025-10-29	0.65490	0.676900	0.635000	0.636200	-4.917%	207,354	-3.364%
2025-10-28	0.67940	0.687700	0.657500	0.669100	-1.516%	240,564	-8.115%
2025-10-27	0.70890	0.712400	0.677200	0.679400	-4.418%	181,583	-9.508%
2025-10-24	0.72890	0.744250	0.690900	0.710800	-2.322%	241,160	-13.506%
2025-10-23	0.68010	0.729400	0.680100	0.727700	+4.390%	140,108	-15.515%
2025-10-22	0.73900	0.740000	0.680400	0.697100	-5.823%	278,119	-11.806%
2025-10-21	0.69000	0.746400	0.690000	0.740200	+3.006%	189,607	-16.941%
2025-10-20	0.70010	0.719400	0.700000	0.718600	+1.083%	225,256	-14.445%
2025-10-17	0.74000	0.740000	0.710900	0.710900	-4.256%	222,053	-13.518%
2025-10-16	0.76000	0.783700	0.740000	0.742500	-4.637%	335,853	-17.199%
2025-10-15	0.77000	0.789900	0.766600	0.778600	-0.115%	204,452	-21.038%
2025-10-14	0.81000	0.820000	0.751000	0.779500	-4.637%	526,459	-21.129%
2025-10-13	0.85940	0.900000	0.804900	0.817400	-2.190%	250,506	-24.786%
2025-10-10	0.89900	0.930000	0.827500	0.835700	-7.586%	170,568	-26.433%
2025-10-09	0.86950	0.918500	0.860100	0.904300	+2.215%	136,016	-32.014%
2025-10-08	0.86940	0.889999	0.840000	0.884700	+4.082%	128,246	-30.508%
2025-10-07	0.86280	0.898000	0.813900	0.850000	+0.461%	548,165	-27.671%
2025-10-06	0.91070	0.918900	0.840000	0.846100	-7.993%	400,082	-27.337%
2025-10-03	0.96950	0.970000	0.894300	0.919600	-1.288%	229,372	-33.145%
2025-10-02	0.96700	0.967000	0.920000	0.931600	-0.257%	141,961	-34.006%
2025-10-01	0.91650	0.950000	0.860000	0.934000	+1.621%	785,133	-34.176%
2025-09-30	0.97000	0.980200	0.905800	0.919100	-3.008%	120,798	-33.108%
2025-09-29	0.99000	0.999900	0.930500	0.947600	-0.284%	136,562	-35.120%
2025-09-26	0.96000	0.964100	0.920001	0.950300	+2.835%	166,202	-35.305%
2025-09-25	0.92000	0.940000	0.891900	0.924100	-1.942%	246,901	-33.470%
2025-09-24	1.02000	1.020000	0.932800	0.942400	-6.693%	327,844	-34.762%
2025-09-23	0.98000	1.029500	0.980000	1.010000	0.000%	202,553	-39.129%
2025-09-22	0.99290	1.034500	0.944800	1.010000	-3.810%	258,931	-39.129%
2025-09-19	1.00000	1.090000	1.000000	1.050000	+3.960%	357,252	-41.448%
2025-09-18	1.01000	1.050000	0.910100	1.010000	-0.980%	660,038	-39.129%
2025-09-17	1.09000	1.100000	0.993300	1.020000	-8.108%	687,973	-39.725%
2025-09-16	1.22000	1.240000	1.000000	1.110000	-14.615%	1,119,565	-44.613%
2025-09-15	1.49000	1.650000	1.200000	1.300000	-12.162%	3,221,318	-52.708%
2025-09-12	1.67000	2.280000	1.370000	1.480000	+62.441%	112,514,088	-58.459%
2025-09-11	0.86400	0.950000	0.864000	0.911100	+2.996%	36,118	-32.521%
2025-09-10	0.95000	1.000000	0.856200	0.884600	-8.046%	80,270	-30.500%
2025-09-09	0.99000	1.015000	0.940100	0.962000	-1.666%	87,151	-36.091%
2025-09-08	0.94000	1.018800	0.934013	0.978300	+5.182%	248,948	-37.156%
2025-09-05	1.02000	1.051500	0.898500	0.930100	-8.814%	57,329	-33.900%
2025-09-04	1.10000	1.100000	0.994400	1.020000	-7.273%	16,758	-39.725%
2025-09-03	1.11000	1.110000	0.979000	1.100000	0.000%	121,303	-44.109%
2025-09-02	1.14000	1.210000	1.080000	1.100000	-5.983%	37,713	-44.109%
2025-08-29	1.15620	1.200000	1.132500	1.170000	+0.827%	21,230	-47.453%
2025-08-28	1.14000	1.200000	1.140000	1.160400	+0.904%	11,966	-47.018%
2025-08-27	1.25000	1.280000	1.130000	1.150000	-8.000%	31,498	-46.539%
2025-08-26	1.27000	1.320000	1.250000	1.250000	-2.648%	15,376	-50.816%
2025-08-25	1.34000	1.380000	1.268400	1.284000	-7.010%	22,800	-52.118%
2025-08-22	1.24000	1.390000	1.220000	1.380800	+16.034%	52,364	-55.475%
2025-08-21	1.25480	1.260000	1.145000	1.190000	-3.252%	51,622	-48.336%
2025-08-20	1.25000	1.295000	1.190000	1.230000	-2.381%	20,409	-50.016%
2025-08-19	1.27000	1.378900	1.260000	1.260000	-2.326%	15,040	-51.206%
2025-08-18	1.44890	1.448900	1.285000	1.290000	-9.155%	18,575	-52.341%
2025-08-15	1.47500	1.475000	1.380000	1.420000	-4.698%	9,008	-56.704%
2025-08-14	1.46060	1.525600	1.460000	1.490000	-1.974%	15,238	-58.738%
2025-08-13	1.57000	1.580000	1.490000	1.520000	-2.564%	20,835	-59.553%
2025-08-12	1.51000	1.590300	1.510000	1.560000	+1.299%	16,375	-60.590%
2025-08-11	1.56000	1.600000	1.510900	1.540000	-1.911%	23,218	-60.078%
2025-08-08	1.58500	1.590000	1.510000	1.570000	-0.633%	13,497	-60.841%
2025-08-07	1.59000	1.632700	1.540000	1.580000	-0.629%	21,307	-61.089%
2025-08-06	1.59930	1.620000	1.550000	1.590000	-0.625%	12,288	-61.333%
2025-08-05	1.52000	1.650000	1.520000	1.600000	+3.226%	14,532	-61.575%
2025-08-04	1.58000	1.590000	1.530000	1.550000	-2.208%	26,278	-60.335%
2025-08-01	1.63000	1.675000	1.550000	1.585000	-5.090%	32,099	-61.211%
2025-07-31	1.83000	1.859900	1.660000	1.670000	-7.222%	27,457	-63.186%
2025-07-30	1.84000	1.870000	1.758500	1.800000	-2.174%	12,511	-65.844%
2025-07-29	1.96000	1.960000	1.790000	1.840000	-3.665%	23,048	-66.587%
2025-07-28	1.93000	2.000000	1.810000	1.910000	-1.546%	32,240	-67.812%
2025-07-25	1.86000	1.940000	1.770000	1.940000	+1.042%	74,587	-68.309%
2025-07-24	1.83000	1.940000	1.750000	1.920000	+8.475%	106,297	-67.979%
2025-07-23	1.73000	1.850000	1.730000	1.770000	0.000%	123,466	-65.266%
2025-07-22	1.79000	1.928900	1.740000	1.770000	-3.279%	63,560	-65.266%
2025-07-21	1.84000	1.940000	1.800000	1.830000	-0.543%	37,985	-66.404%
2025-07-18	1.71000	2.079900	1.710000	1.840000	+7.602%	133,711	-66.587%
2025-07-17	1.48100	1.800000	1.481000	1.710000	+8.917%	72,005	-64.047%
2025-07-16	1.54000	1.640000	1.540000	1.570000	+1.290%	41,346	-60.841%
2025-07-15	1.64000	1.679400	1.500000	1.550000	-6.061%	20,050	-60.335%
2025-07-14	1.61000	1.672500	1.580000	1.650000	+1.227%	25,671	-62.739%
2025-07-11	1.68000	1.680000	1.620000	1.630000	-4.118%	31,704	-62.282%
2025-07-10	1.73000	1.795300	1.650000	1.700000	-1.163%	46,518	-63.835%
2025-07-09	1.72000	1.770000	1.710100	1.720000	-1.149%	24,714	-64.256%
2025-07-08	1.81000	1.893600	1.669300	1.740000	-6.952%	40,559	-64.667%
2025-07-07	1.75000	1.930000	1.690000	1.870000	+3.315%	63,562	-67.123%
2025-07-03	1.91000	2.069400	1.800000	1.810000	-5.729%	40,349	-66.033%
2025-07-02	1.98000	2.119600	1.850000	1.920000	-4.950%	132,142	-67.979%
2025-07-01	2.52000	2.520000	1.987500	2.020000	-22.008%	174,298	-69.564%
2025-06-30	3.05000	3.050000	2.580000	2.590000	-17.778%	265,582	-76.263%
2025-06-27	3.04000	3.200000	2.910000	3.150000	+3.279%	154,622	-80.483%
2025-06-26	3.06000	3.130000	2.990000	3.050000	-1.613%	47,424	-79.843%
2025-06-25	3.20000	3.313700	3.040700	3.100000	-3.427%	133,230	-80.168%
2025-06-24	2.87000	3.235800	2.630000	3.210000	+10.690%	122,223	-80.847%
2025-06-23	2.93000	3.110000	2.827900	2.900000	-4.290%	67,968	-78.800%
2025-06-20	2.90000	3.110000	2.523800	3.030000	+14.340%	267,141	-79.710%
2025-06-18	2.58000	2.720500	2.530000	2.650000	+1.923%	65,127	-76.800%
2025-06-17	2.89000	3.030000	2.580000	2.600000	-14.474%	227,093	-76.354%
2025-06-16	3.07000	3.360000	2.907400	3.040000	-2.251%	88,431	-79.776%
2025-06-13	3.49000	3.540000	3.105700	3.110000	-12.394%	71,433	-80.232%
2025-06-12	2.76000	3.740000	2.700000	3.550000	+25.000%	450,093	-82.682%
2025-06-11	2.74000	2.890000	2.720000	2.840000	+5.970%	38,135	-78.352%
2025-06-10	2.85000	3.050800	2.680000	2.680000	-10.667%	70,049	-77.060%
2025-06-09	2.79000	3.150000	2.661500	3.000000	+4.167%	136,351	-79.507%
2025-06-06	2.75000	2.900000	2.549900	2.880000	+2.857%	70,017	-78.653%
2025-06-05	2.93000	3.159000	2.800000	2.800000	-7.591%	98,842	-78.043%
2025-06-04	3.15000	3.215000	2.800000	3.030000	-7.622%	126,577	-79.710%
2025-06-03	2.51000	3.390000	2.509600	3.280000	+26.641%	557,151	-81.256%
2025-06-02	3.01000	3.010000	2.400000	2.590000	-13.953%	220,350	-76.263%
2025-05-30	2.65000	3.110000	2.554200	3.010000	+9.455%	206,159	-79.575%
2025-05-29	3.40000	3.500000	2.630100	2.750000	-19.591%	408,992	-77.644%
2025-05-28	2.32000	3.790000	2.320000	3.420000	+46.154%	4,830,333	-82.023%
2025-05-27	2.38000	2.440000	2.190100	2.340000	0.000%	132,686	-73.726%
2025-05-23	1.85000	2.444500	1.850000	2.340000	+21.244%	573,453	-73.726%
2025-05-22	1.86000	1.983900	1.850000	1.930000	+0.521%	17,543	-68.145%
2025-05-21	1.96000	1.990000	1.770000	1.920000	-5.419%	24,670	-67.979%
2025-05-20	2.25000	2.250100	2.020000	2.030000	-3.333%	59,448	-69.714%
2025-05-19	1.78000	2.300000	1.680000	2.100000	+17.978%	1,350,670	-70.724%
2025-05-16	1.65000	1.820000	1.650000	1.780000	+1.280%	31,677	-65.461%
2025-05-15	1.78000	1.820000	1.695000	1.757500	-1.264%	59,046	-65.018%
2025-05-14	1.56000	1.920000	1.551100	1.780000	+11.950%	952,350	-65.461%
2025-05-13	1.68000	1.690000	1.540000	1.590000	-8.621%	226,357	-61.333%
2025-05-12	1.45000	2.384700	1.450000	1.740000	+25.180%	2,785,707	-64.667%
2025-05-09	1.30000	1.500000	1.300000	1.390000	+4.511%	166,734	-55.770%
2025-05-08	1.30000	1.360000	1.267200	1.330000	+1.682%	10,538	-53.774%
2025-05-07	1.30000	1.320000	1.260000	1.308000	-0.909%	34,656	-52.997%
2025-05-06	1.34000	1.410000	1.311200	1.320000	-3.650%	41,818	-53.424%
2025-05-05	1.37000	1.445000	1.360000	1.370000	-6.164%	34,258	-55.124%
2025-05-02	1.22000	1.495600	1.220000	1.460000	+21.667%	984,362	-57.890%
2025-05-01	1.24000	1.290000	1.130100	1.200000	-3.226%	100,099	-48.767%
2025-04-30	1.17000	1.310600	1.170000	1.240000	+5.085%	276,538	-50.419%
2025-04-29	1.09890	1.245000	1.050000	1.180000	+8.257%	162,727	-47.898%
2025-04-28	0.99000	1.190000	0.990000	1.090000	+2.830%	124,675	-43.596%
2025-04-25	1.08000	1.080000	0.989000	1.060000	+0.952%	5,640	-42.000%
2025-04-24	0.96060	1.060000	0.960000	1.050000	+7.132%	76,341	-41.448%
2025-04-23	1.01000	1.010000	0.980000	0.980100	+0.215%	2,905	-37.272%
2025-04-22	0.94750	1.000000	0.947500	0.978000	+0.835%	2,262	-37.137%
2025-04-21	0.93290	0.969900	0.922900	0.969900	+4.865%	9,879	-36.612%
2025-04-17	0.95000	0.980000	0.924900	0.924900	-7.510%	1,832	-33.528%
2025-04-16	0.97000	1.020000	0.934000	1.000000	+3.093%	41,350	-38.520%
2025-04-15	0.96990	0.970000	0.920500	0.970000	+0.000%	5,852	-36.619%
2025-04-14	0.90000	0.969999	0.875100	0.969999	+5.435%	11,094	-36.618%
2025-04-11	0.96370	0.963700	0.875000	0.920000	+4.545%	4,447	-33.174%
2025-04-10	0.88500	0.922500	0.880000	0.880000	-7.368%	3,860	-30.136%
2025-04-09	0.87500	0.970000	0.850000	0.950000	-1.042%	50,014	-35.284%
2025-04-08	0.95270	0.970000	0.913400	0.960000	-1.031%	13,254	-35.958%
2025-04-07	0.90000	0.970000	0.890000	0.970000	0.000%	23,257	-36.619%
2025-04-04	0.98000	1.015700	0.920000	0.970000	-4.902%	22,389	-36.619%
2025-04-03	1.01000	1.020000	0.985000	1.020000	0.000%	9,822	-39.725%
2025-04-02	0.98000	1.060000	0.980000	1.020000	0.000%	15,400	-39.725%
2025-04-01	1.02000	1.020000	0.920000	1.020000	0.000%	25,956	-39.725%
2025-03-31	1.01000	1.070000	1.010000	1.020000	0.000%	27,771	-39.725%
2025-03-28	1.07000	1.090000	1.020000	1.020000	-8.108%	9,291	-39.725%
2025-03-27	1.08000	1.110000	1.080000	1.110000	+2.778%	4,936	-44.613%
2025-03-26	1.08160	1.100000	1.080000	1.080000	0.000%	4,853	-43.074%
2025-03-25	1.17000	1.170000	1.080000	1.080000	-7.692%	55,161	-43.074%
2025-03-24	1.14000	1.170000	1.140000	1.170000	+2.632%	5,332	-47.453%
2025-03-21	1.14200	1.168400	1.140000	1.140000	0.000%	18,045	-46.070%
2025-03-20	1.10000	1.140000	1.081500	1.140000	+1.306%	51,512	-46.070%
2025-03-19	1.10820	1.140000	1.108200	1.125300	+2.300%	9,639	-45.366%
2025-03-18	1.09020	1.149500	1.090200	1.100000	+0.908%	12,076	-44.109%
2025-03-17	1.09030	1.120000	1.090100	1.090100	-0.572%	3,718	-43.602%
2025-03-14	1.11000	1.120000	1.090400	1.096372	-2.110%	4,724	-43.924%
2025-03-13	1.10000	1.150000	1.100000	1.120000	+4.673%	13,540	-45.107%
2025-03-12	1.00000	1.090000	1.000000	1.070000	+2.885%	15,236	-42.542%
2025-03-11	1.04000	1.070000	1.020000	1.040000	0.000%	23,975	-40.885%
2025-03-10	1.02000	1.055000	1.020000	1.040000	+1.961%	11,313	-40.885%
2025-03-07	1.08000	1.080100	1.020000	1.020000	-5.556%	15,747	-39.725%
2025-03-06	1.06000	1.090000	1.020000	1.080000	+1.887%	28,236	-43.074%
2025-03-05	1.04000	1.100000	1.020000	1.060000	+1.825%	56,161	-42.000%
2025-03-04	1.07000	1.080000	1.040100	1.041000	-2.710%	14,449	-40.941%
2025-03-03	1.08000	1.100000	1.030000	1.070000	-1.844%	15,546	-42.542%
2025-02-28	1.07990	1.105000	1.079900	1.090100	+2.357%	23,351	-43.602%
2025-02-27	1.06000	1.070000	1.055000	1.065000	+0.948%	17,563	-42.272%
2025-02-26	1.00000	1.060000	1.000000	1.055000	+3.941%	9,305	-41.725%
2025-02-25	1.01000	1.060000	1.010000	1.015000	-0.490%	45,409	-39.429%
2025-02-24	1.01000	1.077200	0.974000	1.020000	-0.971%	45,796	-39.725%
2025-02-21	0.97000	1.030000	0.970000	1.030000	+4.040%	11,134	-40.311%
2025-02-20	0.94000	1.000000	0.940000	0.990000	+4.353%	14,865	-37.899%
2025-02-19	0.99000	1.005000	0.929200	0.948700	-4.653%	16,299	-35.196%
2025-02-18	0.98000	1.000000	0.940000	0.995000	-0.181%	50,613	-38.211%
2025-02-14	0.97000	0.996800	0.970000	0.996800	+2.742%	2,325	-38.323%
2025-02-13	0.97000	1.000000	0.950100	0.970200	+1.464%	11,014	-36.632%
2025-02-12	0.94000	0.999900	0.940000	0.956200	+0.653%	10,324	-35.704%
2025-02-11	1.04500	1.054700	0.950000	0.950000	-5.009%	13,300	-35.284%
2025-02-10	1.09000	1.093300	1.000000	1.000100	-9.901%	29,600	-38.526%
2025-02-07	1.10220	1.120000	1.090000	1.110000	-1.333%	12,980	-44.613%
2025-02-06	1.19000	1.190000	1.125000	1.125000	-2.267%	54,390	-45.351%
2025-02-05	1.12000	1.160000	1.120000	1.151100	+0.956%	8,871	-46.590%
2025-02-04	1.11200	1.170000	1.110300	1.140200	+3.655%	19,984	-46.080%
2025-02-03	1.07000	1.110000	1.030000	1.100000	-1.345%	23,438	-44.109%
2025-01-31	1.10000	1.116800	1.090000	1.115000	+1.364%	13,520	-44.861%
2025-01-30	1.07000	1.190000	1.070000	1.100000	+2.804%	76,073	-44.109%
2025-01-29	1.02000	1.079900	1.020000	1.070000	+4.390%	12,609	-42.542%
2025-01-28	1.03000	1.050000	1.020000	1.025000	+0.490%	18,803	-40.020%
2025-01-27	0.98000	1.080000	0.980000	1.020000	+2.000%	32,667	-39.725%
2025-01-24	1.05000	1.050000	0.970900	1.000000	-5.660%	9,384	-38.520%
2025-01-23	1.01000	1.060000	1.010000	1.060000	+6.000%	26,916	-42.000%
2025-01-22	0.97000	1.020000	0.970000	1.000000	+4.167%	38,091	-38.520%
2025-01-21	0.91000	0.970000	0.900000	0.960000	+6.655%	22,920	-35.958%
2025-01-17	0.86400	0.921400	0.864000	0.900100	+2.284%	36,960	-31.696%
2025-01-16	0.90000	0.928699	0.875100	0.880000	-2.773%	24,719	-30.136%
2025-01-15	0.91910	0.927500	0.905000	0.905100	+0.011%	7,569	-32.074%
2025-01-14	0.93000	0.970000	0.900100	0.905000	-2.056%	17,841	-32.066%
2025-01-13	0.92300	0.970000	0.900000	0.924000	-2.737%	22,075	-33.463%
2025-01-10	0.89690	1.000000	0.896900	0.950000	+5.556%	6,795	-35.284%
2025-01-08	0.94000	0.947744	0.890000	0.900000	-2.174%	50,141	-31.689%
2025-01-07	0.91900	0.960000	0.900000	0.920000	+2.222%	12,604	-33.174%
2025-01-06	0.82000	1.060000	0.820000	0.900000	+12.500%	112,646	-31.689%
2025-01-03	0.82530	0.830000	0.800000	0.800000	-1.112%	42,801	-23.150%
2025-01-02	0.76000	0.820000	0.760000	0.809000	+2.082%	11,637	-24.005%
2024-12-31	0.77000	0.810000	0.770000	0.792500	+0.316%	40,207	-22.423%
2024-12-30	0.80900	0.830000	0.790000	0.790000	-1.003%	30,754	-22.177%
2024-12-27	0.79000	0.800000	0.756700	0.798000	+10.680%	32,659	-22.957%
2024-12-26	0.75200	0.807400	0.720000	0.721000	-5.132%	37,634	-14.730%
2024-12-24	0.71010	0.760000	0.710100	0.760000	+2.703%	9,793	-19.105%
2024-12-23	0.74900	0.750100	0.700000	0.740000	+1.370%	13,023	-16.919%
2024-12-20	0.71000	0.740000	0.700100	0.730000	+2.947%	58,691	-15.781%
2024-12-19	0.75000	0.750000	0.708600	0.709100	+1.300%	31,249	-13.299%
2024-12-18	0.75000	0.760000	0.700000	0.700000	-6.304%	25,384	-12.171%
2024-12-17	0.75000	0.788000	0.747100	0.747100	-3.200%	32,895	-17.708%
2024-12-16	0.81000	0.825000	0.771800	0.771800	-7.900%	31,086	-20.342%
2024-12-13	0.80500	0.867900	0.801000	0.838000	-1.412%	13,835	-26.635%
2024-12-12	0.83000	0.873000	0.830000	0.850000	+1.190%	23,603	-27.671%
2024-12-11	0.86480	0.900000	0.831600	0.840000	-6.667%	17,323	-26.810%
2024-12-10	0.85000	0.920000	0.850000	0.900000	+1.695%	28,513	-31.689%
2024-12-09	0.87180	0.900000	0.853800	0.885000	+0.981%	16,388	-30.531%
2024-12-06	0.90000	0.970000	0.859000	0.876400	-0.409%	27,755	-29.849%
2024-12-05	0.94000	0.940000	0.870000	0.880000	-6.383%	33,161	-30.136%
2024-12-04	0.97000	1.025000	0.930000	0.940000	-5.051%	31,884	-34.596%
2024-12-03	1.05000	1.050000	0.970000	0.990000	-1.980%	13,411	-37.899%
2024-12-02	1.01000	1.046700	1.000000	1.010000	0.000%	35,832	-39.129%

.dark-mode .y9D0TW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y9D0TW{ color: #333333; background-color: white; border: 2px solid #333333; }AGAEAllied Gaming & Entertainment Inc. Common Stockstock NASDAQ

AGAE
Allied Gaming & Entertainment Inc. Common Stock
stock NASDAQ