5 DAY PERFORMANCE
-11.76%
1 MONTH PERFORMANCE
-7.24%
3 MONTH PERFORMANCE
+7.40%
6 MONTH PERFORMANCE
-40.40%
YEAR-TO-DATE PERFORMANCE
+13.56%
1 YEAR PERFORMANCE
-6.25%
Allied Gaming & Entertainment Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.00 | $1.07 (7%) | $1.09 | $1.00 | 15,236 | $39.83 M |
| 03/11/2025 | $1.04 | $1.04 (0%) | $1.07 | $1.02 | 23,975 | $38.71 M |
| 03/10/2025 | $1.02 | $1.04 (1.96%) | $1.06 | $1.02 | 11,313 | $38.71 M |
| 03/07/2025 | $1.08 | $1.02 (-5.56%) | $1.08 | $1.02 | 15,747 | $37.96 M |
| 03/06/2025 | $1.06 | $1.08 (1.89%) | $1.09 | $1.02 | 28,236 | $40.20 M |
| 03/05/2025 | $1.04 | $1.06 (1.92%) | $1.10 | $1.02 | 56,200 | $39.45 M |
| 03/04/2025 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.04 | 14,449 | $38.71 M |
| 03/03/2025 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.03 | 15,546 | $39.83 M |
| 02/28/2025 | $1.08 | $1.09 (0.93%) | $1.11 | $1.08 | 23,890 | $40.57 M |
| 02/27/2025 | $1.06 | $1.07 (0.94%) | $1.07 | $1.06 | 17,600 | $39.83 M |
| 02/26/2025 | $1.00 | $1.06 (6%) | $1.06 | $1.00 | 9,305 | $39.45 M |
| 02/25/2025 | $1.01 | $1.01 (0%) | $1.06 | $1.01 | 45,409 | $37.59 M |
| 02/24/2025 | $1.01 | $1.02 (0.99%) | $1.08 | $0.97 | 45,800 | $37.96 M |
| 02/21/2025 | $0.97 | $1.03 (6.19%) | $1.03 | $0.97 | 11,134 | $38.34 M |
| 02/20/2025 | $0.94 | $0.99 (5.32%) | $1.00 | $0.94 | 14,900 | $36.85 M |
| 02/19/2025 | $0.99 | $0.95 (-4.17%) | $1.00 | $0.93 | 16,300 | $35.31 M |
| 02/18/2025 | $0.98 | $1.00 (1.53%) | $1.00 | $0.94 | 50,613 | $37.03 M |
| 02/14/2025 | $0.97 | $1.00 (2.76%) | $1.00 | $0.97 | 2,325 | $37.10 M |
| 02/13/2025 | $0.97 | $0.97 (0.02%) | $1.00 | $0.95 | 11,014 | $36.11 M |
| 02/12/2025 | $0.94 | $0.96 (1.72%) | $1.00 | $0.94 | 10,324 | $35.59 M |
| 02/11/2025 | $1.05 | $0.95 (-9.52%) | $1.05 | $0.95 | 13,300 | $35.36 M |
| 02/10/2025 | $1.09 | $1.00 (-8.26%) | $1.09 | $1.00 | 29,600 | $37.22 M |
| 02/07/2025 | $1.10 | $1.11 (0.91%) | $1.12 | $1.09 | 13,000 | $41.31 M |
| 02/06/2025 | $1.19 | $1.13 (-5.04%) | $1.19 | $1.13 | 54,400 | $42.06 M |
| 02/05/2025 | $1.12 | $1.15 (2.68%) | $1.16 | $1.12 | 8,871 | $42.80 M |
| 02/04/2025 | $1.11 | $1.14 (2.7%) | $1.17 | $1.11 | 20,000 | $42.43 M |
| 02/03/2025 | $1.07 | $1.10 (2.8%) | $1.11 | $1.03 | 23,438 | $40.94 M |
| 01/31/2025 | $1.10 | $1.12 (1.82%) | $1.12 | $1.09 | 13,520 | $41.69 M |
| 01/30/2025 | $1.07 | $1.10 (2.8%) | $1.19 | $1.07 | 76,100 | $40.94 M |
| 01/29/2025 | $1.02 | $1.07 (4.9%) | $1.08 | $1.02 | 12,609 | $39.83 M |
| 01/28/2025 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.02 | 18,803 | $37.96 M |
| 01/27/2025 | $0.98 | $1.02 (4.08%) | $1.08 | $0.98 | 32,700 | $37.96 M |
| 01/24/2025 | $1.05 | $1.00 (-4.76%) | $1.05 | $0.97 | 9,400 | $37.22 M |
| 01/23/2025 | $1.01 | $1.06 (4.95%) | $1.06 | $1.01 | 26,916 | $39.45 M |
| 01/22/2025 | $0.97 | $1.00 (3.09%) | $1.02 | $0.97 | 38,091 | $37.22 M |
| 01/21/2025 | $0.91 | $0.96 (5.49%) | $0.97 | $0.90 | 22,920 | $35.73 M |
| 01/17/2025 | $0.86 | $0.90 (4.18%) | $0.92 | $0.86 | 37,000 | $33.50 M |
| 01/16/2025 | $0.90 | $0.88 (-2.22%) | $0.93 | $0.88 | 24,719 | $32.75 M |
| 01/15/2025 | $0.92 | $0.91 (-1.52%) | $0.93 | $0.91 | 7,708 | $33.69 M |
| 01/14/2025 | $0.93 | $0.91 (-2.69%) | $0.97 | $0.90 | 17,943 | $33.68 M |
| 01/13/2025 | $0.92 | $0.92 (0.11%) | $0.97 | $0.90 | 22,100 | $34.39 M |
| 01/10/2025 | $0.90 | $0.95 (5.92%) | $1.00 | $0.90 | 6,800 | $35.36 M |
| 01/08/2025 | $0.94 | $0.90 (-4.26%) | $0.95 | $0.89 | 50,141 | $33.50 M |
| 01/07/2025 | $0.92 | $0.92 (0.11%) | $0.96 | $0.90 | 12,604 | $34.24 M |
| 01/06/2025 | $0.82 | $0.90 (9.76%) | $1.06 | $0.82 | 112,646 | $33.50 M |
| 01/03/2025 | $0.83 | $0.80 (-3.07%) | $0.83 | $0.80 | 42,801 | $29.78 M |
| 01/02/2025 | $0.76 | $0.81 (6.45%) | $0.82 | $0.76 | 11,684 | $30.11 M |
| 12/31/2024 | $0.77 | $0.79 (2.92%) | $0.81 | $0.77 | 40,207 | $29.50 M |
| 12/30/2024 | $0.81 | $0.79 (-2.35%) | $0.83 | $0.79 | 30,800 | $29.40 M |
| 12/27/2024 | $0.79 | $0.80 (1.01%) | $0.80 | $0.76 | 32,659 | $29.70 M |
| 12/26/2024 | $0.75 | $0.72 (-4.12%) | $0.81 | $0.72 | 37,634 | $26.84 M |
| 12/24/2024 | $0.71 | $0.76 (7.03%) | $0.76 | $0.71 | 9,800 | $28.29 M |
| 12/23/2024 | $0.75 | $0.74 (-1.2%) | $0.75 | $0.70 | 13,023 | $27.54 M |
| 12/20/2024 | $0.71 | $0.73 (2.82%) | $0.74 | $0.70 | 58,700 | $27.17 M |
| 12/19/2024 | $0.75 | $0.71 (-5.45%) | $0.75 | $0.71 | 31,249 | $26.39 M |
| 12/18/2024 | $0.75 | $0.70 (-6.67%) | $0.76 | $0.70 | 25,384 | $26.05 M |
| 12/17/2024 | $0.75 | $0.75 (-0.39%) | $0.79 | $0.75 | 33,013 | $27.81 M |
| 12/16/2024 | $0.81 | $0.77 (-4.72%) | $0.83 | $0.77 | 31,100 | $28.73 M |
| 12/13/2024 | $0.81 | $0.84 (4.1%) | $0.87 | $0.80 | 13,835 | $31.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
