AGAE - Allied Gaming & Entertainment Inc.
0.4
-0.060 -15.000%
Share volume: 938,204
Last Updated: 05-12-2026
Entertainment/Services – Amusement And Recreation:
0.18%
PREVIOUS CLOSE
CHG
CHG%
$0.46
-0.06
-0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $0.44 | $0.44 | $0.45 | $0.45 | $0.38 | $0.38 | $0.40 | $0.40 | 938,204 | $938,204.00 |
| 05-11-2026 | $0.46 | $0.46 | $0.48 | $0.48 | $0.45 | $0.45 | $0.46 | $0.46 | 575,785 | $575,785.00 |
| 05-08-2026 | $0.52 | $0.52 | $0.52 | $0.52 | $0.42 | $0.42 | $0.45 | $0.45 | 813,157 | $813,157.00 |
| 05-07-2026 | $0.53 | $0.53 | $0.54 | $0.54 | $0.48 | $0.48 | $0.52 | $0.52 | 874,622 | $874,622.00 |
| 05-06-2026 | $0.53 | $0.53 | $0.55 | $0.55 | $0.52 | $0.52 | $0.55 | $0.55 | 480,977 | $480,977.00 |
| 05-05-2026 | $0.52 | $0.52 | $0.54 | $0.54 | $0.51 | $0.51 | $0.53 | $0.53 | 526,713 | $526,713.00 |
| 05-04-2026 | $0.56 | $0.56 | $0.57 | $0.57 | $0.51 | $0.51 | $0.53 | $0.53 | 14,456,050 | $14,456,050.00 |
| 05-01-2026 | $0.58 | $0.58 | $0.60 | $0.60 | $0.56 | $0.56 | $0.59 | $0.59 | 484,912 | $484,912.00 |
| 04-30-2026 | $0.55 | $0.55 | $0.59 | $0.59 | $0.52 | $0.52 | $0.59 | $0.59 | 2,493,787 | $2,493,787.00 |
| 04-29-2026 | $0.49 | $0.49 | $0.51 | $0.51 | $0.48 | $0.48 | $0.50 | $0.50 | 541,288 | $541,288.00 |