Get the Stockscreener App
0.7856
1.04%
+0.0081
After Hours:
.775
-0.0106
-1.35%
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 15, 2024, is $0.7856.
- Allied Gaming & Entertainment Inc all-time high stock price is $1.50, occurred on December 19, 2023.
- The lowest Allied Gaming & Entertainment Inc stock price recorded was $0.76 on November 10, 2023. Since then, Allied Gaming & Entertainment Inc's stock price has risen over 3.37% to $0.7856 now.
- The 52-week high stock price for AGAE is $1.50, representing a 90.94% increase from the current share price, occurred on December 19, 2023.
- The 52-week low stock price for AGAE is $0.76, indicating a -3.26% decrease from the current share price, occurred on November 10, 2023.
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 15, 2024 | $0.80 | $0.76 | $0.04 | 13,434.0 | +1.04% |
| May 14, 2024 | $0.79 | $0.76 | $0.03 | 18,330.0 | -1.61% |
| May 13, 2024 | $0.80 | $0.7855 | $0.0145 | 10,312.0 | -0.62% |
| May 10, 2024 | $0.82 | $0.7855 | $0.0345 | 8,996.0 | +1.24% |
| May 09, 2024 | $0.85 | $0.7854 | $0.0646 | 26,508.0 | -4.34% |
| May 08, 2024 | $0.85 | $0.821 | $0.029 | 3,790.0 | +0.00% |
| May 07, 2024 | $0.8605 | $0.821 | $0.0395 | 7,735.0 | -0.12% |
| May 06, 2024 | $0.85 | $0.815 | $0.035 | 13,594.0 | +0.85% |
| May 03, 2024 | $0.839 | $0.8075 | $0.0315 | 6,914.0 | -0.32% |
| May 02, 2024 | $0.845 | $0.8075 | $0.0375 | 8,144.0 | -3.23% |
| May 01, 2024 | $0.85 | $0.8001 | $0.0499 | 3,691.0 | -0.59% |
| Apr 30, 2024 | $0.85 | $0.79 | $0.06 | 41,883.0 | +4.94% |
| Apr 29, 2024 | $0.82 | $0.7901 | $0.0299 | 17,886.0 | +0.63% |
| Apr 26, 2024 | $0.83 | $0.7924 | $0.0376 | 15,552.0 | -0.98% |
| Apr 25, 2024 | $0.8159 | $0.8002 | $0.0157 | 4,561.0 | -1.45% |
| Apr 24, 2024 | $0.847 | $0.8022 | $0.0448 | 16,616.0 | -3.97% |
| Apr 23, 2024 | $0.86 | $0.8141 | $0.0459 | 7,964.0 | +5.52% |
| Apr 22, 2024 | $0.99 | $0.8113 | $0.1787 | 24,956.0 | -1.32% |
| Apr 19, 2024 | $0.8663 | $0.782 | $0.0843 | 13,491.0 | +4.40% |
| Apr 18, 2024 | $0.84 | $0.78 | $0.06 | 33,512.0 | -5.93% |
| Apr 17, 2024 | $0.89 | $0.8322 | $0.0578 | 36,704.0 | -10.64% |
| Apr 16, 2024 | $0.94 | $0.88 | $0.06 | 7,912.0 | +5.62% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.8605 | $0.76 | $0.1005 | 134,882.0 | -7.58% |
| 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% |
Allied Gaming & Entertainment Inc Stock (AGAE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.50 | $0.8999 | $0.6001 | 2,557,292.0 | +16.50% |
| Nov, 2023 | $0.9499 | $0.76 | $0.1899 | 791,993.0 | +7.67% |
| Oct, 2023 | $0.96 | $0.805 | $0.155 | 551,846.0 | -6.94% |
| Sep, 2023 | $1.03 | $0.8409 | $0.1906 | 692,519.0 | -11.84% |
| Aug, 2023 | $1.09 | $0.81 | $0.278 | 1,294,453.0 | +5.77% |
| Jul, 2023 | $1.06 | $0.92 | $0.14 | 1,210,751.0 | -7.26% |
| Jun, 2023 | $1.17 | $1.01 | $0.16 | 612,891.0 | +1.94% |
| May, 2023 | $1.13 | $0.8909 | $0.2391 | 720,024.0 | +3.00% |
| Apr, 2023 | $1.23 | $1.00 | $0.23 | 496,529.0 | -17.01% |
| Mar, 2023 | $1.32 | $1.10 | $0.22 | 773,088.0 | +0.00% |
1.64%
1.05%
Cap:
|
Volume (24h):