Allied Gaming & Entertainment Inc. AGAE
0.45 USD 0.00 (+0.00%)
As ofJun 3, 2026, 9:30 AM EDT
0.43 Day range 0.4599
0.61 52-week range 1.57
- YTD
- -80.96%
- 1 year
- -97.90%
AGAE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.61 | 0.65 | 0.59 | 0.61 | +0.03 | +4.47% | 1,098,131 |
| May 22, 2026 | 0.79 | 0.99 | 0.53 | 0.59 | -0.02 | -3.67% | 15,770,831 |
| May 21, 2026 | 0.52 | 0.63 | 0.52 | 0.61 | +0.12 | +23.24% | 1,602,465 |
| May 20, 2026 | 0.42 | 0.51 | 0.42 | 0.50 | +0.08 | +18.87% | 612,602 |
| May 19, 2026 | 0.42 | 0.43 | 0.41 | 0.42 | -0.01 | -3.25% | 191,000 |
| May 18, 2026 | 0.42 | 0.45 | 0.41 | 0.43 | +0.03 | +7.03% | 432,575 |
| May 15, 2026 | 0.40 | 0.43 | 0.38 | 0.40 | +0.01 | +1.31% | 317,042 |
| May 14, 2026 | 0.37 | 0.40 | 0.36 | 0.40 | +0.02 | +6.60% | 493,574 |
| May 13, 2026 | 0.40 | 0.41 | 0.36 | 0.37 | -0.03 | -6.78% | 610,141 |
| May 12, 2026 | 0.44 | 0.45 | 0.38 | 0.40 | -0.06 | -13.04% | 943,417 |
| May 11, 2026 | 0.46 | 0.48 | 0.45 | 0.46 | +0.01 | +2.22% | 575,785 |
| May 8, 2026 | 0.52 | 0.52 | 0.42 | 0.45 | -0.07 | -13.46% | 813,157 |
| May 7, 2026 | 0.53 | 0.54 | 0.48 | 0.52 | -0.03 | -5.45% | 874,622 |
| May 6, 2026 | 0.53 | 0.55 | 0.52 | 0.55 | +0.02 | +3.77% | 480,977 |
| May 5, 2026 | 0.52 | 0.54 | 0.51 | 0.53 | 0.00 | +0.11% | 526,713 |
| May 4, 2026 | 0.56 | 0.57 | 0.51 | 0.53 | -0.06 | -9.92% | 14,456,050 |
| May 1, 2026 | 0.58 | 0.60 | 0.56 | 0.59 | 0.00 | +0.26% | 484,912 |
| Apr 30, 2026 | 0.55 | 0.59 | 0.52 | 0.59 | +0.09 | +17.66% | 2,493,787 |
| Apr 29, 2026 | 0.49 | 0.51 | 0.48 | 0.50 | -0.01 | -1.74% | 541,288 |
| Apr 28, 2026 | 0.47 | 0.54 | 0.46 | 0.51 | +0.03 | +7.03% | 1,566,088 |
| Apr 27, 2026 | 0.53 | 0.54 | 0.46 | 0.47 | -0.05 | -9.08% | 1,569,334 |
| Apr 24, 2026 | 0.49 | 0.55 | 0.49 | 0.52 | +0.02 | +3.95% | 1,235,348 |
| Apr 23, 2026 | 0.52 | 0.56 | 0.50 | 0.50 | -0.06 | -11.17% | 1,946,703 |
| Apr 22, 2026 | 0.58 | 0.60 | 0.53 | 0.56 | -0.02 | -3.56% | 2,572,292 |
| Apr 21, 2026 | 0.68 | 0.70 | 0.54 | 0.59 | -0.10 | -14.97% | 6,154,194 |
| Apr 20, 2026 | 0.64 | 0.74 | 0.61 | 0.69 | 0.00 | -0.29% | 10,355,891 |
| Apr 17, 2026 | 0.57 | 0.74 | 0.56 | 0.69 | +0.17 | +32.21% | 48,135,406 |
| Apr 16, 2026 | 0.62 | 0.67 | 0.49 | 0.52 | +0.05 | +10.57% | 85,051,953 |
| Apr 15, 2026 | 0.52 | 0.96 | 0.42 | 0.47 | +0.14 | +43.90% | 480,982,854 |
| Apr 14, 2026 | 0.29 | 0.34 | 0.28 | 0.33 | +0.04 | +15.33% | 103,038,449 |
| Apr 13, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.00 | -0.56% | 284,250 |
| Apr 10, 2026 | 0.31 | 0.31 | 0.28 | 0.29 | -0.02 | -7.38% | 448,032 |
| Apr 9, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.00 | +0.92% | 1,475,904 |
| Apr 8, 2026 | 0.29 | 0.33 | 0.29 | 0.31 | +0.02 | +6.25% | 694,777 |
| Apr 7, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | -0.02 | -4.95% | 125,556 |
| Apr 6, 2026 | 0.29 | 0.32 | 0.28 | 0.30 | +0.01 | +5.03% | 343,378 |
| Apr 2, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | +0.01 | +4.49% | 125,886 |
| Apr 1, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.00 | +0.99% | 94,003 |
| Mar 31, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | -0.01 | -2.36% | 351,760 |
| Mar 30, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | -0.02 | -5.37% | 241,677 |
| Mar 27, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.00 | -1.20% | 189,777 |
| Mar 26, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | +0.01 | +2.01% | 191,873 |
| Mar 25, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | -0.01 | -2.46% | 110,607 |
| Mar 24, 2026 | 0.29 | 0.30 | 0.27 | 0.30 | +0.01 | +2.10% | 302,298 |
| Mar 23, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | -0.01 | -2.06% | 407,704 |
| Mar 20, 2026 | 0.29 | 0.30 | 0.26 | 0.30 | +0.01 | +3.79% | 658,184 |
| Mar 19, 2026 | 0.30 | 0.30 | 0.27 | 0.29 | -0.01 | -3.65% | 445,377 |
| Mar 18, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | +0.01 | +3.44% | 225,162 |
| Mar 17, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | +0.01 | +2.72% | 124,694 |
| Mar 16, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | -0.01 | -2.34% | 379,691 |
| Mar 13, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | -0.01 | -2.09% | 333,876 |
| Mar 12, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.00 | -0.77% | 126,517 |
| Mar 11, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | -0.01 | -3.89% | 153,534 |
| Mar 10, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.00 | +0.42% | 237,467 |
| Mar 9, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | +0.01 | +2.18% | 84,162 |
| Mar 6, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | -0.01 | -3.38% | 337,352 |
| Mar 5, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | -0.01 | -4.01% | 193,158 |
| Mar 4, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | +0.02 | +6.80% | 412,019 |
| Mar 3, 2026 | 0.31 | 0.33 | 0.28 | 0.31 | -0.01 | -2.39% | 729,046 |
| Mar 2, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | -0.02 | -6.65% | 359,062 |
| Feb 27, 2026 | 0.34 | 0.34 | 0.31 | 0.34 | -0.01 | -4.14% | 551,637 |
| Feb 26, 2026 | 0.33 | 0.35 | 0.30 | 0.35 | +0.01 | +3.86% | 1,439,945 |
62 days, newest first. Daily bars as drawn on the AGAE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.