Allied Gaming & Entertainment Inc. (AGAE) Historical Stock Data
0.73 ↑0.02 (2.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGAE is down -0.86% a day on average. There have been 14 days where Allied Gaming & Entertainment Inc. closed green and 16 days where AGAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.71 | 0.73 | ↑$0.02 (2.82%) | 0.70 | 0.74 | 58.69K |
| 2024-12-19 | 0.75 | 0.71 | ↓$0.04 (-5.45%) | 0.71 | 0.75 | 31.25K |
| 2024-12-18 | 0.75 | 0.70 | ↓$0.05 (-6.67%) | 0.70 | 0.76 | 25.38K |
| 2024-12-17 | 0.75 | 0.75 | ↓$0.00 (-0.39%) | 0.75 | 0.79 | 32.78K |
| 2024-12-16 | 0.81 | 0.77 | ↓$0.04 (-4.72%) | 0.77 | 0.83 | 31.09K |
| 2024-12-13 | 0.81 | 0.84 | ↑$0.03 (4.10%) | 0.80 | 0.87 | 13.84K |
| 2024-12-12 | 0.83 | 0.85 | ↑$0.02 (2.41%) | 0.83 | 0.87 | 23.60K |
| 2024-12-11 | 0.86 | 0.84 | ↓$0.02 (-2.87%) | 0.83 | 0.90 | 17.32K |
| 2024-12-10 | 0.85 | 0.90 | ↑$0.05 (5.88%) | 0.85 | 0.92 | 28.46K |
| 2024-12-09 | 0.87 | 0.89 | ↑$0.01 (1.51%) | 0.85 | 0.90 | 16.39K |
| 2024-12-06 | 0.90 | 0.88 | ↓$0.02 (-2.62%) | 0.86 | 0.97 | 27.76K |
| 2024-12-05 | 0.94 | 0.88 | ↓$0.06 (-6.38%) | 0.87 | 0.94 | 33.16K |
| 2024-12-04 | 0.97 | 0.94 | ↓$0.03 (-3.09%) | 0.93 | 1.03 | 31.88K |
| 2024-12-03 | 1.05 | 0.99 | ↓$0.06 (-5.71%) | 0.97 | 1.05 | 13.41K |
| 2024-12-02 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.00 | 1.05 | 35.83K |
| 2024-11-29 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 1.00 | 1.03 | 8.81K |
| 2024-11-27 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 1.00 | 1.04 | 8.49K |
| 2024-11-26 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.00 | 1.08 | 11.62K |
| 2024-11-25 | 1.00 | 1.03 | ↑$0.03 (3.00%) | 1.00 | 1.08 | 19.27K |
| 2024-11-22 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 1.00 | 1.10 | 28.81K |
| 2024-11-21 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 1.03 | 1.10 | 15.96K |
| 2024-11-20 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.02 | 1.08 | 21.65K |
| 2024-11-19 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.05 | 1.12 | 14.82K |
| 2024-11-18 | 1.12 | 1.09 | ↓$0.03 (-2.68%) | 1.09 | 1.14 | 21.12K |
| 2024-11-15 | 1.10 | 1.14 | ↑$0.03 (3.18%) | 1.10 | 1.18 | 18.25K |
| 2024-11-14 | 1.14 | 1.13 | ↓$0.02 (-1.62%) | 1.11 | 1.17 | 34.10K |
| 2024-11-13 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.15 | 1.22 | 19.92K |
| 2024-11-12 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.22 | 1.25 | 21.38K |
| 2024-11-11 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.16 | 1.24 | 42.22K |
| 2024-11-08 | 1.16 | 1.20 | ↑$0.04 (3.45%) | 1.16 | 1.25 | 55.66K |
Create an account or log in to view more rows.
$AGAE Lol she wants higher
$AGAE who is adding more tomorrow?
$AGAE call the SEC
$AGAE go time
$AGAE unstoppable up wow
$AGAE nice day!
$AGAE eyeing for a scalp
$AGAE Very bullish action
$AGAE Shorts are calling in all the favors
$AGAE hint hint this is when you buy a few