Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	0.3444	0.3599	0.3388	0.3388	415,678	-0.00(-0.35%)
Dec 16, 2025	0.3502	0.3533	0.3400	0.3400	437,834	-0.01(-1.62%)
Dec 15, 2025	0.3809	0.3809	0.3456	0.3456	550,647	-0.03(-8.98%)
Dec 12, 2025	0.3998	0.3998	0.3700	0.3797	375,706	-0.01(-2.62%)
Dec 11, 2025	0.3676	0.3959	0.3613	0.3899	813,721	+0.02(+6.07%)
Dec 10, 2025	0.3700	0.3785	0.3600	0.3676	619,596	-0.00(-0.46%)
Dec 09, 2025	0.3796	0.4229	0.3563	0.3693	1,429,052	-0.04(-8.77%)
Dec 08, 2025	0.3600	0.4064	0.3502	0.4048	1,461,081	+0.05(+13.74%)
Dec 05, 2025	0.3854	0.4350	0.3411	0.3559	12,979,953	+0.01(+1.71%)
Dec 04, 2025	0.3700	0.3810	0.3450	0.3499	320,990	-0.03(-8.19%)
Dec 03, 2025	0.3489	0.3811	0.3489	0.3811	186,145	+0.03(+9.01%)
Dec 02, 2025	0.3900	0.3900	0.3401	0.3496	317,928	-0.03(-8.22%)
Dec 01, 2025	0.4109	0.4129	0.3801	0.3809	254,432	-0.03(-7.41%)
Nov 28, 2025	0.4000	0.4339	0.4000	0.4114	153,008	+0.01(+2.85%)
Nov 26, 2025	0.3703	0.4144	0.3700	0.4000	382,182	+0.01(+3.20%)
Nov 25, 2025	0.3965	0.4063	0.3802	0.3876	164,976	-0.02(-5.19%)
Nov 24, 2025	0.3650	0.4100	0.3549	0.4088	238,571	+0.05(+14.06%)
Nov 21, 2025	0.3676	0.4540	0.3452	0.3584	1,791,489	-0.01(-2.87%)
Nov 20, 2025	0.4319	0.4399	0.3621	0.3690	393,247	-0.06(-14.56%)
Nov 19, 2025	0.4100	0.4393	0.4012	0.4319	224,585	+0.02(+5.34%)
Nov 18, 2025	0.4200	0.4299	0.4071	0.4100	284,410	-0.01(-2.38%)
Nov 17, 2025	0.4600	0.4678	0.4164	0.4200	319,796	-0.04(-9.37%)
Nov 14, 2025	0.4615	0.4754	0.4560	0.4634	123,844	-0.01(-2.61%)
Nov 13, 2025	0.5010	0.5077	0.4701	0.4758	165,026	-0.03(-6.61%)
Nov 12, 2025	0.5300	0.5531	0.5067	0.5095	256,105	-0.03(-4.89%)
Nov 11, 2025	0.5354	0.5394	0.5200	0.5357	89,462	+0.01(+1.63%)
Nov 10, 2025	0.5959	0.6500	0.4838	0.5271	1,202,748	-0.03(-5.89%)
Nov 07, 2025	0.5051	0.5623	0.5051	0.5601	500,088	+0.02(+3.84%)
Nov 06, 2025	0.5660	0.5819	0.5350	0.5394	149,746	-0.03(-4.70%)
Nov 05, 2025	0.5669	0.5773	0.5523	0.5660	158,609	-0.01(-1.67%)
Nov 04, 2025	0.6023	0.6100	0.5608	0.5756	239,974	-0.03(-4.42%)
Nov 03, 2025	0.6350	0.6400	0.6020	0.6022	185,583	-0.04(-5.80%)
Oct 31, 2025	0.6344	0.6518	0.6252	0.6393	115,668	+0.01(+0.98%)
Oct 30, 2025	0.6200	0.6769	0.6161	0.6331	398,406	-0.00(-0.49%)
Oct 29, 2025	0.6549	0.6769	0.6350	0.6362	207,454	-0.03(-4.92%)
Oct 28, 2025	0.6794	0.6877	0.6575	0.6691	211,863	-0.01(-1.52%)
Oct 27, 2025	0.7089	0.7124	0.6772	0.6794	181,324	-0.03(-4.42%)
Oct 24, 2025	0.7289	0.7443	0.6909	0.7108	241,160	-0.02(-2.32%)
Oct 23, 2025	0.6801	0.7294	0.6801	0.7277	138,757	+0.03(+4.39%)
Oct 22, 2025	0.7390	0.7400	0.6804	0.6971	277,799	-0.04(-5.82%)
Oct 21, 2025	0.6900	0.7464	0.6900	0.7402	189,378	+0.02(+3.01%)
Oct 20, 2025	0.7001	0.7194	0.7000	0.7186	225,256	+0.01(+1.08%)
Oct 17, 2025	0.7400	0.7400	0.7109	0.7109	222,053	-0.03(-4.26%)
Oct 16, 2025	0.7600	0.7837	0.7400	0.7425	335,650	-0.04(-4.64%)
Oct 15, 2025	0.7700	0.7899	0.7666	0.7786	204,003	-0.00(-0.12%)
Oct 14, 2025	0.8100	0.8200	0.7510	0.7795	525,589	-0.04(-4.64%)
Oct 13, 2025	0.8594	0.9000	0.8049	0.8174	250,499	-0.02(-2.19%)
Oct 10, 2025	0.9000	0.9300	0.8275	0.8357	170,568	-0.07(-7.59%)
Oct 09, 2025	0.8700	0.9185	0.8601	0.9043	136,013	+0.02(+2.22%)
Oct 08, 2025	0.8694	0.8900	0.8400	0.8847	128,096	+0.03(+4.08%)
Oct 07, 2025	0.8628	0.8980	0.8139	0.8500	547,181	+0.00(+0.46%)
Oct 06, 2025	0.9107	0.9189	0.8400	0.8461	398,605	-0.07(-7.99%)
Oct 03, 2025	0.9695	0.9700	0.8943	0.9196	229,372	-0.01(-1.29%)
Oct 02, 2025	0.9670	0.9670	0.9200	0.9316	140,358	-0.00(-0.26%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today