5 DAY PERFORMANCE
+141.30%
1 MONTH PERFORMANCE
+64.18%
3 MONTH PERFORMANCE
-6.00%
6 MONTH PERFORMANCE
-68.07%
YEAR-TO-DATE PERFORMANCE
+16.04%
1 YEAR PERFORMANCE
+4.93%
Allied Gaming & Entertainment Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.39 | $0.36 (-7.65%) | $0.44 | $0.34 | 12.98 M | $13.58 M |
| 12/04/2025 | $0.37 | $0.35 (-6.12%) | $0.38 | $0.35 | 325.80 K | $13.35 M |
| 12/03/2025 | $0.35 | $0.38 (9.23%) | $0.38 | $0.35 | 186.70 K | $14.55 M |
| 12/02/2025 | $0.39 | $0.35 (-10.36%) | $0.39 | $0.34 | 324.74 K | $13.34 M |
| 12/01/2025 | $0.41 | $0.38 (-7.3%) | $0.41 | $0.38 | 254.49 K | $14.54 M |
| 11/28/2025 | $0.40 | $0.41 (2.85%) | $0.43 | $0.40 | 153.01 K | $15.69 M |
| 11/26/2025 | $0.37 | $0.40 (8.02%) | $0.41 | $0.37 | 382.18 K | $15.27 M |
| 11/25/2025 | $0.40 | $0.39 (-2.24%) | $0.41 | $0.38 | 165.95 K | $14.79 M |
| 11/24/2025 | $0.37 | $0.41 (12%) | $0.41 | $0.35 | 258.20 K | $15.60 M |
| 11/21/2025 | $0.37 | $0.36 (-2.5%) | $0.45 | $0.35 | 1.79 M | $13.68 M |
| 11/20/2025 | $0.43 | $0.37 (-14.56%) | $0.44 | $0.36 | 393.48 K | $14.08 M |
| 11/19/2025 | $0.41 | $0.43 (5.34%) | $0.44 | $0.40 | 227.20 K | $16.48 M |
| 11/18/2025 | $0.42 | $0.41 (-2.91%) | $0.43 | $0.41 | 284.50 K | $15.65 M |
| 11/17/2025 | $0.46 | $0.42 (-8.7%) | $0.47 | $0.42 | 320.09 K | $16.03 M |
| 11/14/2025 | $0.46 | $0.46 (0.41%) | $0.48 | $0.46 | 123.84 K | $18.22 M |
| 11/13/2025 | $0.50 | $0.48 (-5.03%) | $0.51 | $0.47 | 166.40 K | $18.70 M |
| 11/12/2025 | $0.53 | $0.51 (-3.87%) | $0.55 | $0.51 | 258.10 K | $20.05 M |
| 11/11/2025 | $0.54 | $0.54 (0.06%) | $0.54 | $0.52 | 89.73 K | $21.07 M |
| 11/10/2025 | $0.60 | $0.53 (-11.55%) | $0.65 | $0.48 | 1.21 M | $20.72 M |
| 11/07/2025 | $0.51 | $0.56 (10.89%) | $0.56 | $0.51 | 500.10 K | $22.01 M |
| 11/06/2025 | $0.57 | $0.54 (-4.7%) | $0.58 | $0.54 | 151.00 K | $21.21 M |
| 11/05/2025 | $0.57 | $0.57 (-0.16%) | $0.58 | $0.55 | 158.92 K | $22.25 M |
| 11/04/2025 | $0.60 | $0.58 (-4.43%) | $0.61 | $0.56 | 242.50 K | $22.63 M |
| 11/03/2025 | $0.64 | $0.60 (-5.17%) | $0.64 | $0.60 | 188.80 K | $23.67 M |
| 10/31/2025 | $0.63 | $0.64 (0.77%) | $0.65 | $0.63 | 115.67 K | $25.13 M |
| 10/30/2025 | $0.62 | $0.63 (2.11%) | $0.68 | $0.62 | 398.60 K | $24.89 M |
| 10/29/2025 | $0.65 | $0.64 (-2.86%) | $0.68 | $0.64 | 207.60 K | $25.01 M |
| 10/28/2025 | $0.68 | $0.67 (-1.52%) | $0.69 | $0.66 | 240.60 K | $26.30 M |
| 10/27/2025 | $0.71 | $0.68 (-4.16%) | $0.71 | $0.68 | 181.60 K | $26.71 M |
| 10/24/2025 | $0.73 | $0.71 (-2.48%) | $0.74 | $0.69 | 241.20 K | $27.94 M |
| 10/23/2025 | $0.68 | $0.73 (7%) | $0.73 | $0.68 | 140.11 K | $28.61 M |
| 10/22/2025 | $0.74 | $0.70 (-5.67%) | $0.74 | $0.68 | 278.12 K | $27.40 M |
| 10/21/2025 | $0.69 | $0.74 (7.28%) | $0.75 | $0.69 | 189.61 K | $29.10 M |
| 10/20/2025 | $0.70 | $0.72 (2.64%) | $0.72 | $0.70 | 225.30 K | $28.25 M |
| 10/17/2025 | $0.74 | $0.71 (-3.93%) | $0.74 | $0.71 | 222.10 K | $27.95 M |
| 10/16/2025 | $0.76 | $0.74 (-2.3%) | $0.78 | $0.74 | 335.85 K | $29.19 M |
| 10/15/2025 | $0.77 | $0.78 (1.12%) | $0.79 | $0.77 | 204.50 K | $30.61 M |
| 10/14/2025 | $0.81 | $0.78 (-3.77%) | $0.82 | $0.75 | 526.50 K | $30.64 M |
| 10/13/2025 | $0.86 | $0.82 (-4.89%) | $0.90 | $0.80 | 250.51 K | $32.13 M |
| 10/10/2025 | $0.90 | $0.84 (-7.04%) | $0.93 | $0.83 | 170.60 K | $32.85 M |
| 10/09/2025 | $0.87 | $0.90 (4%) | $0.92 | $0.86 | 136.02 K | $35.55 M |
| 10/08/2025 | $0.87 | $0.88 (1.76%) | $0.89 | $0.84 | 128.25 K | $34.78 M |
| 10/07/2025 | $0.86 | $0.85 (-1.48%) | $0.90 | $0.81 | 548.20 K | $33.42 M |
| 10/06/2025 | $0.91 | $0.85 (-7.09%) | $0.92 | $0.84 | 400.10 K | $33.26 M |
| 10/03/2025 | $0.97 | $0.92 (-5.15%) | $0.97 | $0.89 | 229.40 K | $36.15 M |
| 10/02/2025 | $0.97 | $0.93 (-3.66%) | $0.97 | $0.92 | 142.00 K | $36.62 M |
| 10/01/2025 | $0.92 | $0.93 (1.91%) | $0.95 | $0.86 | 785.13 K | $36.72 M |
| 09/30/2025 | $0.97 | $0.92 (-5.25%) | $0.98 | $0.91 | 120.80 K | $36.13 M |
| 09/29/2025 | $0.99 | $0.95 (-4.28%) | $1.00 | $0.93 | 136.60 K | $37.25 M |
| 09/26/2025 | $0.96 | $0.95 (-1.01%) | $0.96 | $0.92 | 166.20 K | $37.36 M |
| 09/25/2025 | $0.92 | $0.92 (0.45%) | $0.94 | $0.89 | 246.90 K | $36.33 M |
| 09/24/2025 | $1.02 | $0.94 (-7.61%) | $1.02 | $0.93 | 327.84 K | $37.05 M |
| 09/23/2025 | $0.98 | $1.01 (3.06%) | $1.03 | $0.98 | 202.60 K | $39.71 M |
| 09/22/2025 | $0.99 | $1.01 (1.72%) | $1.03 | $0.94 | 258.93 K | $39.71 M |
| 09/19/2025 | $1.00 | $1.05 (5%) | $1.09 | $1.00 | 357.30 K | $41.28 M |
| 09/18/2025 | $1.01 | $1.01 (0%) | $1.05 | $0.91 | 660.04 K | $39.71 M |
| 09/17/2025 | $1.09 | $1.02 (-6.42%) | $1.10 | $0.99 | 688.00 K | $40.10 M |
| 09/16/2025 | $1.22 | $1.11 (-9.02%) | $1.24 | $1.00 | 1.12 M | $43.64 M |
| 09/15/2025 | $1.49 | $1.30 (-12.75%) | $1.65 | $1.20 | 3.22 M | $51.11 M |
| 09/12/2025 | $1.67 | $1.48 (-11.38%) | $2.28 | $1.37 | 112.51 M | $58.18 M |
| 09/11/2025 | $0.86 | $0.91 (5.45%) | $0.95 | $0.86 | 36.12 K | $35.82 M |
| 09/10/2025 | $0.95 | $0.88 (-6.88%) | $1.00 | $0.86 | 80.30 K | $34.78 M |
| 09/09/2025 | $0.99 | $0.96 (-2.83%) | $1.01 | $0.94 | 87.20 K | $37.82 M |
| 09/08/2025 | $0.94 | $0.98 (4.07%) | $1.02 | $0.93 | 248.95 K | $38.46 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.
