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

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/20/2025	1.25	1.29	1.19	1.23	18,896	1.23
8/19/2025	1.27	1.38	1.26	1.26	15,040	1.26
8/18/2025	1.45	1.45	1.28	1.29	18,475	1.29
8/15/2025	1.48	1.48	1.38	1.42	9,008	1.42
8/14/2025	1.46	1.53	1.46	1.49	15,228	1.49
8/13/2025	1.57	1.58	1.49	1.52	20,835	1.52
8/12/2025	1.51	1.59	1.51	1.56	16,340	1.56
8/11/2025	1.56	1.60	1.51	1.54	23,218	1.54
8/08/2025	1.59	1.59	1.51	1.57	13,497	1.57
8/07/2025	1.59	1.63	1.54	1.58	21,299	1.58
8/06/2025	1.60	1.62	1.55	1.59	12,288	1.59
8/05/2025	1.52	1.65	1.52	1.60	14,532	1.60
8/04/2025	1.58	1.59	1.53	1.55	26,278	1.55
8/01/2025	1.63	1.68	1.55	1.58	32,099	1.58
7/31/2025	1.83	1.86	1.66	1.67	27,447	1.67