Allied Gaming & Entertainment Inc.AGAENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $0.29 | $0.29 | $0.29 | $0.29 | 16,541 |
| 2/2/2026 | $0.29 | $0.30 | $0.28 | $0.28 | 375,437 |
| 1/30/2026 | $0.30 | $0.30 | $0.28 | $0.29 | 330,600 |
| 1/29/2026 | $0.30 | $0.31 | $0.29 | $0.30 | 486,200 |
| 1/28/2026 | $0.33 | $0.33 | $0.31 | $0.31 | 719,500 |
| 1/27/2026 | $0.33 | $0.34 | $0.32 | $0.33 | 341,100 |
| 1/26/2026 | $0.35 | $0.35 | $0.33 | $0.34 | 236,700 |
| 1/23/2026 | $0.36 | $0.37 | $0.34 | $0.34 | 701,714 |
| 1/22/2026 | $0.35 | $0.36 | $0.34 | $0.35 | 499,244 |
| 1/21/2026 | $0.35 | $0.35 | $0.33 | $0.34 | 587,363 |
| 1/20/2026 | $0.36 | $0.37 | $0.34 | $0.35 | 1.43M |
| 1/16/2026 | $0.35 | $0.39 | $0.35 | $0.36 | 680,936 |
| 1/15/2026 | $0.37 | $0.38 | $0.35 | $0.36 | 720,300 |
| 1/14/2026 | $0.34 | $0.39 | $0.33 | $0.37 | 2.12M |
| 1/13/2026 | $0.36 | $0.36 | $0.33 | $0.34 | 537,300 |
| 1/12/2026 | $0.34 | $0.36 | $0.33 | $0.34 | 783,649 |
| 1/9/2026 | $0.36 | $0.38 | $0.34 | $0.34 | 809,400 |
| 1/8/2026 | $0.39 | $0.39 | $0.36 | $0.37 | 470,500 |
| 1/7/2026 | $0.39 | $0.40 | $0.39 | $0.39 | 342,600 |
| 1/6/2026 | $0.42 | $0.42 | $0.39 | $0.39 | 278,541 |
| 1/5/2026 | $0.43 | $0.44 | $0.42 | $0.42 | 158,632 |
| 1/2/2026 | $0.42 | $0.44 | $0.40 | $0.43 | 341,400 |
| 12/31/2025 | $0.40 | $0.40 | $0.39 | $0.39 | 277,007 |
| 12/30/2025 | $0.42 | $0.42 | $0.39 | $0.39 | 400,500 |
| 12/29/2025 | $0.43 | $0.49 | $0.41 | $0.42 | 2.16M |
| 12/26/2025 | $0.42 | $0.44 | $0.41 | $0.43 | 587,800 |
| 12/24/2025 | $0.41 | $0.43 | $0.39 | $0.43 | 745,520 |
| 12/23/2025 | $0.38 | $0.43 | $0.38 | $0.41 | 863,700 |
| 12/22/2025 | $0.35 | $0.39 | $0.35 | $0.38 | 383,570 |
| 12/19/2025 | $0.35 | $0.37 | $0.35 | $0.37 | 270,800 |
| 12/18/2025 | $0.35 | $0.38 | $0.34 | $0.34 | 736,341 |
| 12/17/2025 | $0.34 | $0.36 | $0.34 | $0.34 | 415,700 |
| 12/16/2025 | $0.35 | $0.35 | $0.34 | $0.34 | 447,834 |
| 12/15/2025 | $0.38 | $0.38 | $0.35 | $0.35 | 550,947 |
| 12/12/2025 | $0.40 | $0.40 | $0.37 | $0.38 | 375,706 |
| 12/11/2025 | $0.37 | $0.40 | $0.36 | $0.39 | 813,794 |
| 12/10/2025 | $0.37 | $0.38 | $0.36 | $0.37 | 630,140 |
| 12/9/2025 | $0.38 | $0.42 | $0.36 | $0.37 | 1.43M |
| 12/8/2025 | $0.36 | $0.41 | $0.35 | $0.40 | 1.47M |
| 12/5/2025 | $0.39 | $0.43 | $0.34 | $0.36 | 12.98M |
| 12/4/2025 | $0.37 | $0.38 | $0.34 | $0.35 | 325,800 |
| 12/3/2025 | $0.35 | $0.38 | $0.35 | $0.38 | 186,700 |
| 12/2/2025 | $0.39 | $0.39 | $0.34 | $0.35 | 324,735 |
| 12/1/2025 | $0.41 | $0.41 | $0.38 | $0.38 | 254,486 |
| 11/28/2025 | $0.40 | $0.43 | $0.40 | $0.41 | 153,008 |
| 11/26/2025 | $0.37 | $0.41 | $0.37 | $0.40 | 382,182 |
| 11/25/2025 | $0.40 | $0.41 | $0.38 | $0.39 | 165,946 |
| 11/24/2025 | $0.36 | $0.41 | $0.35 | $0.41 | 258,200 |
| 11/21/2025 | $0.37 | $0.45 | $0.35 | $0.36 | 1.79M |
| 11/20/2025 | $0.43 | $0.44 | $0.36 | $0.37 | 393,476 |
| 11/19/2025 | $0.41 | $0.44 | $0.40 | $0.43 | 227,200 |
| 11/18/2025 | $0.42 | $0.43 | $0.41 | $0.41 | 284,496 |
| 11/17/2025 | $0.46 | $0.47 | $0.42 | $0.42 | 320,092 |
| 11/14/2025 | $0.46 | $0.48 | $0.46 | $0.46 | 123,844 |
| 11/13/2025 | $0.50 | $0.51 | $0.47 | $0.48 | 166,400 |
| 11/12/2025 | $0.53 | $0.55 | $0.51 | $0.51 | 258,100 |
| 11/11/2025 | $0.54 | $0.54 | $0.52 | $0.54 | 89,732 |
| 11/10/2025 | $0.60 | $0.65 | $0.48 | $0.53 | 1.21M |
| 11/7/2025 | $0.51 | $0.56 | $0.51 | $0.56 | 500,100 |
| 11/6/2025 | $0.57 | $0.58 | $0.54 | $0.54 | 151,000 |
| 11/5/2025 | $0.57 | $0.58 | $0.55 | $0.57 | 158,920 |