Get the Stockscreener App
1.09
3.96%
-0.045
After Hours:
1.10
0.01
+0.92%
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 November 18, 2024, is $1.09.
- Allied Gaming Entertainment Inc all-time high stock price is $1.57, occurred on July 10, 2024.
- The lowest Allied Gaming Entertainment Inc stock price recorded was $0.61 on May 23, 2024. Since then, Allied Gaming Entertainment Inc's stock price has risen over 78.69% to $1.09 now.
- The 52-week high stock price for AGAE is $1.57, representing a 44.04% increase from the current share price, occurred on July 10, 2024.
- The 52-week low stock price for AGAE is $0.61, indicating a -44.04% decrease from the current share price, occurred on May 23, 2024.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.14 | $1.09 | $0.0528 | 21,119.0 | -3.96% |
| Nov 15, 2024 | $1.18 | $1.10 | $0.08 | 18,252.0 | +0.89% |
| Nov 14, 2024 | $1.17 | $1.11 | $0.06 | 33,857.0 | -2.17% |
| Nov 13, 2024 | $1.22 | $1.15 | $0.07 | 19,921.0 | -7.26% |
| Nov 12, 2024 | $1.25 | $1.22 | $0.03 | 21,375.0 | +0.00% |
| Nov 11, 2024 | $1.24 | $1.16 | $0.08 | 42,215.0 | +3.33% |
| Nov 08, 2024 | $1.25 | $1.16 | $0.09 | 55,656.0 | +4.35% |
| Nov 07, 2024 | $1.19 | $1.15 | $0.0397 | 28,264.0 | +0.00% |
| Nov 06, 2024 | $1.24 | $1.13 | $0.109 | 47,575.0 | +0.88% |
| Nov 05, 2024 | $1.22 | $1.14 | $0.08 | 23,326.0 | -5.00% |
| Nov 04, 2024 | $1.28 | $1.20 | $0.08 | 103,431.0 | +0.00% |
| Nov 01, 2024 | $1.21 | $1.18 | $0.0291 | 44,856.0 | +1.69% |
| Oct 31, 2024 | $1.21 | $1.10 | $0.11 | 56,269.0 | +0.85% |
| Oct 30, 2024 | $1.21 | $1.17 | $0.035 | 5,341.0 | -0.85% |
| Oct 29, 2024 | $1.24 | $1.18 | $0.06 | 40,426.0 | -7.09% |
| Oct 28, 2024 | $1.28 | $1.25 | $0.03 | 9,998.0 | -2.31% |
| Oct 25, 2024 | $1.32 | $1.21 | $0.1099 | 46,549.0 | +4.00% |
| Oct 24, 2024 | $1.29 | $1.22 | $0.072 | 11,972.0 | -9.42% |
| Oct 23, 2024 | $1.41 | $1.37 | $0.035 | 34,419.0 | -2.13% |
| Oct 22, 2024 | $1.46 | $1.28 | $0.1774 | 40,415.0 | +5.22% |
| Oct 21, 2024 | $1.34 | $1.16 | $0.18 | 41,566.0 | +13.56% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $1.28 | $1.09 | $0.19 | 480,578.0 | -7.63% |
| 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% |
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% |
1.28%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):