5 DAY PERFORMANCE
-87.14%
1 MONTH PERFORMANCE
-91.22%
3 MONTH PERFORMANCE
+5.16%
6 MONTH PERFORMANCE
-23.66%
YEAR-TO-DATE PERFORMANCE
-20.88%
1 YEAR PERFORMANCE
-89.31%
Allied Gaming & Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2026 | $2.15 | $2.41 (12.09%) | $2.65 | $2.15 | 336.82 K | $150.13 M |
| 06/17/2026 | $2.16 | $2.14 (-0.93%) | $2.38 | $2.12 | 123.34 K | $133.31 M |
| 06/16/2026 | $2.21 | $2.18 (-1.36%) | $2.26 | $1.90 | 101.83 K | $135.80 M |
| 06/15/2026 | $2.23 | $2.31 (3.59%) | $2.52 | $2.23 | 98.20 K | $143.90 M |
| 06/12/2026 | $2.31 | $2.36 (2.16%) | $2.45 | $2.08 | 151.42 K | $147.02 M |
| 06/11/2026 | $2.19 | $2.24 (2.28%) | $2.28 | $2.07 | 48.69 K | $139.54 M |
| 06/10/2026 | $2.09 | $2.12 (1.44%) | $2.28 | $2.04 | 277.06 K | $14.00 M |
| 06/09/2026 | $2.10 | $2.22 (5.71%) | $2.28 | $2.00 | 299.02 K | $14.64 M |
| 06/08/2026 | $2.10 | $2.10 (0%) | $2.55 | $1.98 | 1.50 M | $13.84 M |
| 06/05/2026 | $2.28 | $2.07 (-9.21%) | $2.34 | $2.04 | 587.73 K | $13.68 M |
| 06/04/2026 | $2.51 | $2.41 (-3.98%) | $2.76 | $2.40 | 426.30 K | $15.87 M |
| 06/03/2026 | $2.58 | $2.62 (1.55%) | $2.76 | $2.58 | 212.67 K | $17.25 M |
| 06/02/2026 | $2.58 | $2.76 (6.98%) | $2.86 | $2.29 | 1.61 M | $18.22 M |
| 06/01/2026 | $3.16 | $3.03 (-4.11%) | $3.24 | $2.90 | 344.80 K | $19.98 M |
| 05/29/2026 | $3.43 | $3.25 (-5.25%) | $3.44 | $3.18 | 267.25 K | $21.44 M |
| 05/28/2026 | $3.19 | $3.31 (3.76%) | $3.47 | $3.12 | 382.29 K | $21.80 M |
| 05/27/2026 | $3.56 | $3.54 (-0.56%) | $4.02 | $3.24 | 1.13 M | $23.34 M |
| 05/26/2026 | $3.63 | $3.69 (1.65%) | $3.89 | $3.53 | 1.10 M | $24.32 M |
| 05/22/2026 | $4.75 | $3.53 (-25.68%) | $5.94 | $3.18 | 15.77 M | $23.28 M |
| 05/21/2026 | $3.12 | $3.67 (17.63%) | $3.77 | $3.12 | 1.60 M | $24.17 M |
| 05/20/2026 | $0.42 | $0.50 (18.45%) | $0.51 | $0.42 | 612.60 K | $19.61 M |
| 05/19/2026 | $0.42 | $0.42 (-1.28%) | $0.43 | $0.41 | 191.00 K | $16.50 M |
| 05/18/2026 | $0.42 | $0.43 (3.11%) | $0.45 | $0.41 | 432.60 K | $17.05 M |
| 05/15/2026 | $2.38 | $2.42 (1.68%) | $2.56 | $2.30 | 317.04 K | $15.93 M |
| 05/14/2026 | $2.23 | $2.38 (6.73%) | $2.39 | $2.16 | 493.60 K | $15.73 M |
| 05/13/2026 | $0.40 | $0.37 (-7.8%) | $0.41 | $0.36 | 610.14 K | $14.75 M |
| 05/12/2026 | $0.44 | $0.40 (-9.71%) | $0.45 | $0.38 | 943.42 K | $15.83 M |
| 05/11/2026 | $0.46 | $0.46 (0%) | $0.48 | $0.45 | 575.80 K | $18.20 M |
| 05/08/2026 | $0.52 | $0.45 (-12.84%) | $0.52 | $0.42 | 813.20 K | $17.80 M |
| 05/07/2026 | $0.53 | $0.52 (-2.79%) | $0.54 | $0.48 | 874.62 K | $20.57 M |
| 05/06/2026 | $0.53 | $0.55 (3.77%) | $0.55 | $0.52 | 481.00 K | $21.76 M |
| 05/05/2026 | $0.52 | $0.53 (1.38%) | $0.54 | $0.51 | 526.71 K | $20.97 M |
| 05/04/2026 | $0.56 | $0.53 (-5.72%) | $0.57 | $0.51 | 14.46 M | $20.95 M |
| 05/01/2026 | $0.58 | $0.59 (0.48%) | $0.60 | $0.56 | 484.91 K | $23.25 M |
| 04/30/2026 | $0.55 | $0.59 (6.58%) | $0.59 | $0.52 | 2.49 M | $23.19 M |
| 04/29/2026 | $0.49 | $0.50 (2.09%) | $0.51 | $0.48 | 541.30 K | $19.71 M |
| 04/28/2026 | $0.47 | $0.51 (8.45%) | $0.54 | $0.46 | 1.57 M | $20.06 M |
| 04/27/2026 | $0.53 | $0.47 (-10.44%) | $0.54 | $0.46 | 1.57 M | $18.74 M |
| 04/24/2026 | $0.49 | $0.52 (6.2%) | $0.55 | $0.49 | 1.24 M | $20.61 M |
| 04/23/2026 | $0.52 | $0.50 (-4.24%) | $0.56 | $0.50 | 1.95 M | $19.83 M |
| 04/22/2026 | $0.58 | $0.56 (-3.17%) | $0.60 | $0.53 | 2.57 M | $22.32 M |
| 04/21/2026 | $0.68 | $0.59 (-13.64%) | $0.70 | $0.54 | 6.15 M | $23.15 M |
| 04/20/2026 | $0.64 | $0.69 (7.62%) | $0.74 | $0.61 | 10.36 M | $27.22 M |
| 04/17/2026 | $0.57 | $0.69 (21.05%) | $0.74 | $0.56 | 48.14 M | $27.30 M |
| 04/16/2026 | $0.62 | $0.52 (-15.17%) | $0.67 | $0.49 | 85.05 M | $20.65 M |
| 04/15/2026 | $0.52 | $0.47 (-8.83%) | $0.96 | $0.42 | 480.98 M | $18.67 M |
| 04/14/2026 | $0.29 | $0.33 (13.61%) | $0.34 | $0.28 | 103.04 M | $12.98 M |
| 04/13/2026 | $0.28 | $0.28 (1.46%) | $0.30 | $0.28 | 284.30 K | $11.25 M |
| 04/10/2026 | $0.31 | $0.29 (-6.23%) | $0.31 | $0.28 | 448.03 K | $11.32 M |
| 04/09/2026 | $0.31 | $0.31 (-0.39%) | $0.33 | $0.31 | 1.48 M | $12.22 M |
| 04/08/2026 | $0.29 | $0.31 (5.52%) | $0.33 | $0.29 | 694.80 K | $12.11 M |
| 04/07/2026 | $0.30 | $0.29 (-4%) | $0.30 | $0.28 | 125.56 K | $11.39 M |
| 04/06/2026 | $0.29 | $0.30 (4.34%) | $0.32 | $0.28 | 343.40 K | $11.99 M |
| 04/02/2026 | $0.28 | $0.29 (3.74%) | $0.29 | $0.27 | 125.90 K | $11.41 M |
| 04/01/2026 | $0.28 | $0.28 (-1.04%) | $0.29 | $0.27 | 94.00 K | $10.92 M |
| 03/31/2026 | $0.27 | $0.27 (-0.36%) | $0.29 | $0.27 | 351.80 K | $10.82 M |
| 03/30/2026 | $0.29 | $0.28 (-3.45%) | $0.29 | $0.27 | 241.70 K | $11.08 M |
| 03/27/2026 | $0.29 | $0.30 (1.86%) | $0.32 | $0.29 | 189.78 K | $11.71 M |
| 03/26/2026 | $0.29 | $0.30 (4.43%) | $0.31 | $0.28 | 191.87 K | $11.85 M |
| 03/25/2026 | $0.30 | $0.29 (-0.47%) | $0.30 | $0.29 | 110.61 K | $11.62 M |
| 03/24/2026 | $0.29 | $0.30 (4.19%) | $0.30 | $0.27 | 302.30 K | $11.91 M |
| 03/23/2026 | $0.28 | $0.29 (3.84%) | $0.29 | $0.27 | 407.70 K | $11.66 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.
