Get the Stockscreener App
0.3797
2.62%
-0.0102
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 December 12, 2025, is $0.3797.
- 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 $0.3401 on December 02, 2025. Since then, Allied Gaming Entertainment Inc's stock price has risen over 11.64% to $0.3797 now.
- The 52-week high stock price for AGAE is $3.79, representing a 898.16% increase from the current share price, occurred on May 28, 2025.
- The 52-week low stock price for AGAE is $0.3401, indicating a -10.43% decrease from the current share price, occurred on December 02, 2025.
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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $0.3998 | $0.37 | $0.0298 | 370,201.0 | -2.62% |
| Dec 11, 2025 | $0.3959 | $0.3613 | $0.0346 | 813,204.0 | +6.07% |
| Dec 10, 2025 | $0.3785 | $0.36 | $0.0185 | 614,664.0 | -0.46% |
| Dec 09, 2025 | $0.4229 | $0.3563 | $0.0666 | 1,415,212.0 | -8.77% |
| Dec 08, 2025 | $0.4064 | $0.3502 | $0.0562 | 1,422,163.0 | +13.74% |
| Dec 05, 2025 | $0.435 | $0.3411 | $0.0939 | 12,905,088.0 | +1.64% |
| Dec 04, 2025 | $0.381 | $0.345 | $0.036 | 310,275.0 | -8.12% |
| Dec 03, 2025 | $0.3811 | $0.3489 | $0.0322 | 184,144.0 | +9.01% |
| Dec 02, 2025 | $0.39 | $0.3401 | $0.0499 | 316,864.0 | -8.22% |
| Dec 01, 2025 | $0.4129 | $0.3801 | $0.0328 | 253,232.0 | -7.41% |
| Nov 28, 2025 | $0.4339 | $0.40 | $0.0339 | 153,008.0 | +2.85% |
| Nov 26, 2025 | $0.4144 | $0.37 | $0.0444 | 381,382.0 | +3.20% |
| Nov 25, 2025 | $0.4063 | $0.3802 | $0.0261 | 164,272.0 | -5.19% |
| Nov 24, 2025 | $0.41 | $0.3549 | $0.0551 | 237,582.0 | +14.06% |
| Nov 21, 2025 | $0.454 | $0.3452 | $0.1088 | 1,708,672.0 | -2.87% |
| Nov 20, 2025 | $0.4399 | $0.3621 | $0.0778 | 392,974.0 | -14.56% |
| Nov 19, 2025 | $0.4393 | $0.4012 | $0.0381 | 224,483.0 | +5.34% |
| Nov 18, 2025 | $0.4299 | $0.4071 | $0.0228 | 284,010.0 | -2.38% |
| Nov 17, 2025 | $0.4678 | $0.4164 | $0.0514 | 317,444.0 | -9.37% |
| Nov 14, 2025 | $0.4754 | $0.456 | $0.0194 | 121,202.0 | -2.61% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.435 | $0.3401 | $0.0949 | 18,975,248.0 | -7.71% |
| 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% |
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% |
2.02%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):