Get the Stockscreener App
0.4242
6.11%
0.0215
Allied Gaming Entertainment Inc Stock (AGAE) Price History
The historical daily chart and data for Allied Gaming Entertainment Inc stock (AGAE), show that the latest closing stock price as of May 18, 2026, is $0.4242.
- Allied Gaming Entertainment Inc all-time high stock price is $3.79, occurred on May 28, 2025.
- The lowest Allied Gaming Entertainment Inc stock price recorded was $0.2509 on February 06, 2026. Since then, Allied Gaming Entertainment Inc's stock price has risen over 69.07% to $0.4242 now.
- The 52-week high stock price for AGAE is $3.79, representing a 793.45% increase from the current share price, occurred on May 28, 2025.
- The 52-week low stock price for AGAE is $0.2509, indicating a -40.85% decrease from the current share price, occurred on February 06, 2026.
The table below shows more information about AGAE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $0.4499 | $0.407 | $0.043 | 382,903.0 | +5.34% |
| May 15, 2026 | $0.4262 | $0.3834 | $0.0428 | 309,000.0 | +1.31% |
| May 14, 2026 | $0.3979 | $0.36 | $0.0379 | 483,359.0 | +6.60% |
| May 13, 2026 | $0.4114 | $0.3635 | $0.0479 | 595,345.0 | -6.78% |
| May 12, 2026 | $0.4493 | $0.38 | $0.0693 | 938,273.0 | -13.04% |
| May 11, 2026 | $0.48 | $0.4502 | $0.0298 | 538,855.0 | +2.22% |
| May 08, 2026 | $0.5163 | $0.42 | $0.0963 | 761,918.0 | -13.46% |
| May 07, 2026 | $0.54 | $0.4751 | $0.0649 | 864,164.0 | -5.45% |
| May 06, 2026 | $0.55 | $0.52 | $0.03 | 448,480.0 | +3.77% |
| May 05, 2026 | $0.5444 | $0.5118 | $0.0326 | 497,097.0 | +0.11% |
| May 04, 2026 | $0.574 | $0.5095 | $0.0645 | 14,400,829.0 | -9.92% |
| May 01, 2026 | $0.5999 | $0.561 | $0.0389 | 476,471.0 | +0.26% |
| Apr 30, 2026 | $0.5949 | $0.5217 | $0.0732 | 2,486,079.0 | +17.66% |
| Apr 29, 2026 | $0.5115 | $0.4796 | $0.0319 | 535,497.0 | -1.74% |
| Apr 28, 2026 | $0.5359 | $0.4612 | $0.0747 | 1,534,050.0 | +7.03% |
| Apr 27, 2026 | $0.54 | $0.4643 | $0.0757 | 1,542,118.0 | -9.08% |
| Apr 24, 2026 | $0.5454 | $0.4906 | $0.0548 | 1,170,173.0 | +3.95% |
| Apr 23, 2026 | $0.5572 | $0.501 | $0.0562 | 1,905,932.0 | -11.17% |
| Apr 22, 2026 | $0.599 | $0.5328 | $0.0662 | 2,438,600.0 | -3.56% |
| Apr 21, 2026 | $0.6999 | $0.54 | $0.1599 | 6,072,888.0 | -14.97% |
| Apr 20, 2026 | $0.7433 | $0.6084 | $0.1349 | 10,107,222.0 | -0.29% |
Allied Gaming Entertainment Inc Stock (AGAE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Allied Gaming Entertainment Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AGAE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Allied Gaming Entertainment Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Allied Gaming Entertainment Inc Stock (AGAE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.5999 | $0.36 | $0.2399 | 20,696,694.0 | -27.64% |
| Apr, 2026 | $0.9586 | $0.268 | $0.6906 | 707,228,095.0 | +114.41% |
| Mar, 2026 | $0.3315 | $0.2647 | $0.0668 | 6,510,294.0 | -18.51% |
| Feb, 2026 | $0.5888 | $0.2509 | $0.3379 | 232,193,155.0 | +15.69% |
| Jan, 2026 | $0.4439 | $0.284 | $0.1599 | 12,412,903.0 | -25.98% |
Allied Gaming Entertainment Inc Stock (AGAE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.4914 | $0.3388 | $0.1526 | 26,129,146.0 | -4.28% |
| Nov, 2025 | $0.65 | $0.3452 | $0.3048 | 6,920,416.0 | -35.65% |
| Oct, 2025 | $0.97 | $0.6161 | $0.3539 | 6,161,041.0 | -30.44% |
| Sep, 2025 | $2.28 | $0.8562 | $1.42 | 119,901,837.0 | -21.44% |
| Aug, 2025 | $1.68 | $1.13 | $0.545 | 459,406.0 | -29.94% |
| Jul, 2025 | $2.52 | $1.48 | $1.04 | 1,332,673.0 | -35.52% |
| Jun, 2025 | $3.74 | $2.40 | $1.34 | 3,261,970.0 | -13.95% |
| May, 2025 | $3.79 | $1.13 | $2.66 | 12,998,309.0 | +142.74% |
| Apr, 2025 | $1.31 | $0.85 | $0.4606 | 877,435.0 | +21.57% |
| Mar, 2025 | $1.17 | $1.00 | $0.17 | 397,885.0 | -6.43% |
| Feb, 2025 | $1.19 | $0.9292 | $0.2608 | 417,733.0 | -2.23% |
| Jan, 2025 | $1.19 | $0.76 | $0.43 | 591,916.0 | +40.69% |
Allied Gaming Entertainment Inc Stock (AGAE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.05 | $0.70 | $0.35 | 543,209.0 | -21.78% |
| Nov, 2024 | $1.28 | $1.00 | $0.28 | 588,921.0 | -14.41% |
| Oct, 2024 | $1.46 | $1.10 | $0.36 | 441,188.0 | -13.87% |
| Sep, 2024 | $1.55 | $1.21 | $0.3392 | 770,509.0 | +7.87% |
| Aug, 2024 | $1.56 | $1.12 | $0.4385 | 1,041,479.0 | -16.99% |
| Jul, 2024 | $1.57 | $1.15 | $0.4199 | 3,611,902.0 | +20.47% |
| Jun, 2024 | $1.38 | $0.66 | $0.72 | 2,122,303.0 | +85.40% |
| May, 2024 | $0.8605 | $0.61 | $0.2505 | 535,351.0 | -19.41% |
| Apr, 2024 | $0.993 | $0.78 | $0.213 | 446,767.0 | -15.84% |
| Mar, 2024 | $1.15 | $0.885 | $0.265 | 773,919.0 | +6.28% |
| Feb, 2024 | $1.36 | $0.935 | $0.425 | 979,654.0 | -19.47% |
| Jan, 2024 | $1.37 | $0.87 | $0.50 | 1,875,840.0 | +11.32% |
0.17%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):