5 DAY PERFORMANCE
-47.25%
1 MONTH PERFORMANCE
+2.31%
3 MONTH PERFORMANCE
+14.73%
6 MONTH PERFORMANCE
-42.53%
YEAR-TO-DATE PERFORMANCE
-20.88%
1 YEAR PERFORMANCE
-76.52%
Allied Gaming & Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.53 | $0.54 (1.89%) | $0.54 | $0.52 | 279.02 K | $20.18 M |
| 05/05/2026 | $0.52 | $0.53 (1.38%) | $0.54 | $0.51 | 526.71 K | $20.23 M |
| 05/04/2026 | $0.56 | $0.53 (-5.72%) | $0.57 | $0.51 | 14.46 M | $20.21 M |
| 05/01/2026 | $0.58 | $0.59 (0.48%) | $0.60 | $0.56 | 484.91 K | $22.43 M |
| 04/30/2026 | $0.55 | $0.59 (6.58%) | $0.59 | $0.52 | 2.49 M | $22.37 M |
| 04/29/2026 | $0.49 | $0.50 (2.09%) | $0.51 | $0.48 | 541.30 K | $19.02 M |
| 04/28/2026 | $0.47 | $0.51 (8.45%) | $0.54 | $0.46 | 1.57 M | $19.35 M |
| 04/27/2026 | $0.53 | $0.47 (-10.44%) | $0.54 | $0.46 | 1.57 M | $18.08 M |
| 04/24/2026 | $0.49 | $0.52 (6.2%) | $0.55 | $0.49 | 1.24 M | $19.89 M |
| 04/23/2026 | $0.52 | $0.50 (-4.24%) | $0.56 | $0.50 | 1.95 M | $19.13 M |
| 04/22/2026 | $0.58 | $0.56 (-3.17%) | $0.60 | $0.53 | 2.57 M | $21.53 M |
| 04/21/2026 | $0.68 | $0.59 (-13.64%) | $0.70 | $0.54 | 6.15 M | $22.33 M |
| 04/20/2026 | $0.64 | $0.69 (7.62%) | $0.74 | $0.61 | 10.36 M | $26.26 M |
| 04/17/2026 | $0.57 | $0.69 (21.05%) | $0.74 | $0.56 | 48.14 M | $26.34 M |
| 04/16/2026 | $0.62 | $0.52 (-15.17%) | $0.67 | $0.49 | 85.05 M | $19.92 M |
| 04/15/2026 | $0.52 | $0.47 (-8.83%) | $0.96 | $0.42 | 480.98 M | $18.02 M |
| 04/14/2026 | $0.29 | $0.33 (13.61%) | $0.34 | $0.28 | 103.04 M | $12.52 M |
| 04/13/2026 | $0.28 | $0.28 (1.46%) | $0.30 | $0.28 | 284.30 K | $10.85 M |
| 04/10/2026 | $0.31 | $0.29 (-6.23%) | $0.31 | $0.28 | 448.03 K | $10.92 M |
| 04/09/2026 | $0.31 | $0.31 (-0.39%) | $0.33 | $0.31 | 1.48 M | $11.79 M |
| 04/08/2026 | $0.29 | $0.31 (5.52%) | $0.33 | $0.29 | 694.80 K | $11.68 M |
| 04/07/2026 | $0.30 | $0.29 (-4%) | $0.30 | $0.28 | 125.56 K | $10.99 M |
| 04/06/2026 | $0.29 | $0.30 (4.34%) | $0.32 | $0.28 | 343.40 K | $11.56 M |
| 04/02/2026 | $0.28 | $0.29 (3.74%) | $0.29 | $0.27 | 125.90 K | $11.01 M |
| 04/01/2026 | $0.28 | $0.28 (-1.04%) | $0.29 | $0.27 | 94.00 K | $10.54 M |
| 03/31/2026 | $0.27 | $0.27 (-0.36%) | $0.29 | $0.27 | 351.80 K | $10.43 M |
| 03/30/2026 | $0.29 | $0.28 (-3.45%) | $0.29 | $0.27 | 241.70 K | $10.69 M |
| 03/27/2026 | $0.29 | $0.30 (1.86%) | $0.32 | $0.29 | 189.78 K | $11.29 M |
| 03/26/2026 | $0.29 | $0.30 (4.43%) | $0.31 | $0.28 | 191.87 K | $11.43 M |
| 03/25/2026 | $0.30 | $0.29 (-0.47%) | $0.30 | $0.29 | 110.61 K | $11.21 M |
| 03/24/2026 | $0.29 | $0.30 (4.19%) | $0.30 | $0.27 | 302.30 K | $11.49 M |
| 03/23/2026 | $0.28 | $0.29 (3.84%) | $0.29 | $0.27 | 407.70 K | $11.25 M |
| 03/20/2026 | $0.29 | $0.30 (5.61%) | $0.30 | $0.26 | 658.20 K | $11.49 M |
| 03/19/2026 | $0.30 | $0.29 (-1.69%) | $0.30 | $0.27 | 445.40 K | $11.07 M |
| 03/18/2026 | $0.29 | $0.30 (5.61%) | $0.30 | $0.29 | 225.16 K | $11.49 M |
| 03/17/2026 | $0.28 | $0.29 (3.93%) | $0.30 | $0.28 | 124.70 K | $11.11 M |
| 03/16/2026 | $0.29 | $0.28 (-0.94%) | $0.30 | $0.28 | 379.70 K | $10.81 M |
| 03/13/2026 | $0.30 | $0.29 (-2.85%) | $0.30 | $0.28 | 333.90 K | $11.07 M |
| 03/12/2026 | $0.30 | $0.30 (0.44%) | $0.31 | $0.29 | 126.52 K | $11.31 M |
| 03/11/2026 | $0.31 | $0.30 (-3.89%) | $0.31 | $0.30 | 153.53 K | $11.40 M |
| 03/10/2026 | $0.31 | $0.31 (0.42%) | $0.33 | $0.31 | 237.50 K | $11.86 M |
| 03/09/2026 | $0.29 | $0.31 (6.69%) | $0.31 | $0.29 | 84.20 K | $11.81 M |
| 03/06/2026 | $0.29 | $0.30 (4.41%) | $0.31 | $0.29 | 337.40 K | $11.56 M |
| 03/05/2026 | $0.32 | $0.31 (-3.27%) | $0.32 | $0.30 | 193.16 K | $11.96 M |
| 03/04/2026 | $0.30 | $0.33 (8.98%) | $0.33 | $0.30 | 412.02 K | $12.46 M |
| 03/03/2026 | $0.31 | $0.31 (-1.39%) | $0.33 | $0.28 | 729.05 K | $11.67 M |
| 03/02/2026 | $0.32 | $0.31 (-3.27%) | $0.33 | $0.31 | 359.10 K | $11.95 M |
| 02/27/2026 | $0.34 | $0.34 (-0.59%) | $0.34 | $0.31 | 551.64 K | $12.81 M |
| 02/26/2026 | $0.33 | $0.35 (6.06%) | $0.35 | $0.30 | 1.44 M | $13.36 M |
| 02/25/2026 | $0.31 | $0.34 (10.49%) | $0.34 | $0.30 | 1.14 M | $12.86 M |
| 02/24/2026 | $0.30 | $0.31 (3.46%) | $0.33 | $0.30 | 926.64 K | $11.98 M |
| 02/23/2026 | $0.30 | $0.32 (6.87%) | $0.33 | $0.28 | 1.89 M | $12.18 M |
| 02/20/2026 | $0.35 | $0.34 (-5.01%) | $0.36 | $0.31 | 5.54 M | $12.82 M |
| 02/19/2026 | $0.39 | $0.39 (0.31%) | $0.59 | $0.38 | 217.60 M | $14.84 M |
| 02/18/2026 | $0.30 | $0.31 (2.51%) | $0.31 | $0.29 | 2.74 M | $11.68 M |
| 02/17/2026 | $0.27 | $0.30 (11.26%) | $0.30 | $0.26 | 909.30 K | $11.35 M |
| 02/13/2026 | $0.27 | $0.26 (-1.12%) | $0.27 | $0.26 | 278.84 K | $10.11 M |
| 02/12/2026 | $0.26 | $0.26 (-1.54%) | $0.27 | $0.25 | 336.20 K | $9.77 M |
| 02/11/2026 | $0.27 | $0.27 (-1.37%) | $0.28 | $0.26 | 309.80 K | $10.20 M |
| 02/10/2026 | $0.28 | $0.27 (-2.43%) | $0.29 | $0.27 | 453.56 K | $10.44 M |
| 02/09/2026 | $0.27 | $0.27 (0.63%) | $0.27 | $0.26 | 256.72 K | $10.37 M |
| 02/06/2026 | $0.25 | $0.27 (7.69%) | $0.28 | $0.25 | 485.70 K | $10.31 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.
