AGAE - Allied Gaming & Entertainment Inc.
1.39
0.060 4.317%
Share volume: 166,550
Last Updated: 05-09-2025
Entertainment/Services – Amusement And Recreation:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.33
0.06
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.30 | $1.30 | $1.50 | $1.50 | $1.30 | $1.30 | $1.39 | $1.39 | 166,550 | $166,550.00 |
| 05-08-2025 | $1.30 | $1.30 | $1.36 | $1.36 | $1.27 | $1.27 | $1.33 | $1.33 | 10,538 | $10,538.00 |
| 05-07-2025 | $1.30 | $1.30 | $1.32 | $1.32 | $1.26 | $1.26 | $1.31 | $1.31 | 34,656 | $34,656.00 |
| 05-06-2025 | $1.34 | $1.34 | $1.41 | $1.41 | $1.31 | $1.31 | $1.32 | $1.32 | 41,818 | $41,818.00 |
| 05-05-2025 | $1.37 | $1.37 | $1.45 | $1.45 | $1.36 | $1.36 | $1.37 | $1.37 | 34,258 | $34,258.00 |
| 05-02-2025 | $1.22 | $1.22 | $1.50 | $1.50 | $1.22 | $1.22 | $1.46 | $1.46 | 984,362 | $984,362.00 |
| 05-01-2025 | $1.24 | $1.24 | $1.29 | $1.29 | $1.13 | $1.13 | $1.20 | $1.20 | 100,099 | $100,099.00 |
| 04-30-2025 | $1.17 | $1.17 | $1.31 | $1.31 | $1.17 | $1.17 | $1.24 | $1.24 | 276,538 | $276,538.00 |
| 04-29-2025 | $1.10 | $1.10 | $1.25 | $1.25 | $1.05 | $1.05 | $1.18 | $1.18 | 162,727 | $162,727.00 |
| 04-28-2025 | $0.99 | $0.99 | $1.19 | $1.19 | $0.99 | $0.99 | $1.09 | $1.09 | 124,675 | $124,675.00 |
