Allied Gaming & Entertainment Inc. - Common Stock (AGAE)

Historical Prices For Allied Gaming & Entertainment Inc. - Common Stock (AGAE)

Date Range:

2025-08-20 - 2025-11-20

Date	Open	High	Low	Close	Volume	Adjusted Close
11/20/2025	0.43	0.44	0.36	0.37	393,114	0.37
11/19/2025	0.41	0.44	0.40	0.43	224,585	0.43
11/18/2025	0.42	0.43	0.41	0.41	284,410	0.41
11/17/2025	0.46	0.47	0.42	0.42	319,796	0.42
11/14/2025	0.46	0.48	0.46	0.46	123,844	0.46
11/13/2025	0.50	0.51	0.47	0.48	165,026	0.48
11/12/2025	0.53	0.55	0.51	0.51	256,105	0.51
11/11/2025	0.54	0.54	0.52	0.54	89,462	0.54
11/10/2025	0.60	0.65	0.48	0.53	1,202,748	0.53
11/07/2025	0.51	0.56	0.51	0.56	500,088	0.56
11/06/2025	0.57	0.58	0.54	0.54	149,746	0.54
11/05/2025	0.57	0.58	0.55	0.57	158,609	0.57
11/04/2025	0.60	0.61	0.56	0.58	239,974	0.58
11/03/2025	0.64	0.64	0.60	0.60	185,583	0.60
10/31/2025	0.63	0.65	0.63	0.64	115,668	0.64
10/30/2025	0.62	0.68	0.62	0.63	398,406	0.63
10/29/2025	0.65	0.68	0.64	0.64	207,454	0.64
10/28/2025	0.68	0.69	0.66	0.67	211,863	0.67
10/27/2025	0.71	0.71	0.68	0.68	181,324	0.68
10/24/2025	0.73	0.74	0.69	0.71	241,160	0.71
10/23/2025	0.68	0.73	0.68	0.73	138,757	0.73
10/22/2025	0.74	0.74	0.68	0.70	277,799	0.70
10/21/2025	0.69	0.75	0.69	0.74	189,378	0.74
10/20/2025	0.70	0.72	0.70	0.72	225,256	0.72
10/17/2025	0.74	0.74	0.71	0.71	222,053	0.71
10/16/2025	0.76	0.78	0.74	0.74	335,650	0.74
10/15/2025	0.77	0.79	0.77	0.78	204,003	0.78
10/14/2025	0.81	0.82	0.75	0.78	525,589	0.78
10/13/2025	0.86	0.90	0.80	0.82	250,499	0.82
10/10/2025	0.90	0.93	0.83	0.84	170,568	0.84
10/09/2025	0.87	0.92	0.86	0.90	136,013	0.90
10/08/2025	0.87	0.89	0.84	0.88	128,096	0.88
10/07/2025	0.86	0.90	0.81	0.85	547,181	0.85
10/06/2025	0.91	0.92	0.84	0.85	398,605	0.85
10/03/2025	0.97	0.97	0.89	0.92	229,372	0.92
10/02/2025	0.97	0.97	0.92	0.93	140,358	0.93
10/01/2025	0.92	0.95	0.86	0.93	780,133	0.93
9/30/2025	0.97	0.98	0.91	0.92	118,797	0.92
9/29/2025	0.99	1.00	0.93	0.95	135,732	0.95
9/26/2025	0.96	0.96	0.92	0.95	166,202	0.95
9/25/2025	0.92	0.94	0.89	0.92	246,795	0.92
9/24/2025	1.02	1.02	0.93	0.94	327,025	0.94
9/23/2025	0.98	1.03	0.98	1.01	202,053	1.01
9/22/2025	0.99	1.03	0.94	1.01	257,148	1.01
9/19/2025	1.00	1.09	1.00	1.05	357,252	1.05
9/18/2025	1.01	1.05	0.91	1.01	655,717	1.01
9/17/2025	1.09	1.10	0.99	1.02	685,725	1.02
9/16/2025	1.22	1.24	1.00	1.11	1,104,638	1.11
9/15/2025	1.49	1.65	1.20	1.30	3,198,706	1.30
9/12/2025	1.67	2.28	1.37	1.48	112,514,156	1.48
9/11/2025	0.86	0.95	0.86	0.91	35,618	0.91
9/10/2025	0.95	1.00	0.86	0.88	77,670	0.88
9/09/2025	0.99	1.01	0.94	0.96	87,151	0.96
9/08/2025	0.94	1.02	0.93	0.98	241,760	0.98
9/05/2025	1.02	1.05	0.90	0.93	57,329	0.93
9/04/2025	1.10	1.10	0.99	1.02	16,758	1.02
9/03/2025	1.11	1.11	0.98	1.10	119,303	1.10
9/02/2025	1.14	1.21	1.08	1.10	37,713	1.10
8/29/2025	1.16	1.20	1.13	1.17	21,230	1.17
8/28/2025	1.14	1.20	1.14	1.16	11,965	1.16
8/27/2025	1.25	1.28	1.13	1.15	31,497	1.15
8/26/2025	1.27	1.32	1.25	1.25	15,376	1.25
8/25/2025	1.34	1.38	1.27	1.28	22,800	1.28
8/22/2025	1.24	1.39	1.22	1.38	52,364	1.38
8/21/2025	1.25	1.26	1.15	1.19	51,622	1.19