Free Trial

Allied Gaming & Entertainment (AGAE) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free AGAE Stock Alerts
$0.68
-0.01 (-1.44%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Allied Gaming & Entertainment Stock Price Performance

5 Day
Performance
-2.07%
1 Month
Performance
-16.23%
3 Month
Performance
-23.90%
6 Month
Performance
-23.89%
Year-To-Date
Performance
-35.38%
1 Year
Performance
-34.76%
Receive AGAE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allied Gaming & Entertainment and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

AGAE Stock Chart for Sunday, June, 2, 2024

AGAE Chart by TradingView

Allied Gaming & Entertainment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.70$0.69
-2.14%		$0.74$0.6917,509 shs$31.17 million
05/30/2024$0.73$0.70
-3.45%		$0.74$0.688,098 shs$31.86 million
05/29/2024$0.70$0.73
+3.65%		$0.73$0.6713,189 shs$33.00 million
05/28/2024$0.74$0.70
-5.46%		$0.74$0.6616,531 shs$31.83 million
05/27/2024$0.74$0.74$0.74$0.62103,800 shs$33.67 million
05/24/2024$0.74$0.70
-4.87%		$0.74$0.62103,877 shs$31.99 million
05/23/2024$0.76$0.74
-2.12%		$0.75$0.6118,344 shs$33.63 million
05/22/2024$0.75$0.76
+0.51%		$0.80$0.7437,313 shs$33.32 million
05/21/2024$0.77$0.75
-2.44%		$0.81$0.74106,241 shs$33.16 million
05/20/2024$0.77$0.77$0.80$0.7561,460 shs$33.99 million
05/17/2024$0.78$0.77
-1.29%		$0.80$0.7510,136 shs$33.99 million
05/16/2024$0.79$0.78
-0.70%		$0.80$0.7821,752 shs$34.43 million
05/15/2024$0.78$0.79
+1.04%		$0.80$0.7613,434 shs$34.68 million
05/14/2024$0.79$0.78
-1.62%		$0.79$0.7618,330 shs$34.32 million
05/13/2024$0.80$0.79
-0.60%		$0.80$0.7910,314 shs$34.88 million
05/10/2024$0.79$0.80
+1.73%		$0.82$0.799,006 shs$35.27 million
05/09/2024$0.85$0.79
-7.49%		$0.85$0.7926,508 shs$34.66 million
05/08/2024$0.82$0.85
+3.41%		$0.85$0.823,791 shs$37.47 million
05/07/2024$0.82$0.82
-0.12%		$0.86$0.827,735 shs$36.24 million
05/06/2024$0.82$0.82
+0.85%		$0.84$0.8213,899 shs$36.28 million
05/03/2024$0.82$0.82
-0.32%		$0.84$0.816,914 shs$35.98 million
05/02/2024$0.85$0.82
-3.23%		$0.85$0.818,144 shs$36.09 million
05/01/2024$0.82$0.85
+2.55%		$0.85$0.803,691 shs$37.30 million
04/30/2024$0.81$0.82
+1.73%		$0.85$0.7941,883 shs$36.37 million
04/29/2024$0.80$0.81
+0.63%		$0.82$0.7917,884 shs$35.75 million
04/26/2024$0.82$0.80
-1.34%		$0.83$0.7915,497 shs$35.53 million
04/25/2024$0.82$0.82
-1.10%		$0.82$0.807,134 shs$36.01 million
04/24/2024$0.86$0.82
-3.97%		$0.85$0.8016,616 shs$36.41 million
04/23/2024$0.81$0.86
+5.52%		$0.86$0.817,964 shs$37.91 million
04/22/2024$0.83$0.81
-1.32%		$0.99$0.8124,936 shs$35.93 million
04/19/2024$0.79$0.83
+4.40%		$0.87$0.7813,491 shs$36.42 million
04/18/2024$0.84$0.79
-5.94%		$0.84$0.7833,512 shs$34.88 million
04/17/2024$0.91$0.84
-7.62%		$0.89$0.8336,704 shs$37.08 million
04/16/2024$0.89$0.91
+2.18%		$0.94$0.887,921 shs$40.14 million
04/15/2024$0.91$0.89
-2.22%		$0.92$0.8824,828 shs$39.29 million
04/12/2024$0.92$0.91
-1.07%		$0.94$0.917,597 shs$40.18 million
04/11/2024$0.95$0.92
-3.16%		$0.96$0.9212,406 shs$40.61 million
04/10/2024$0.96$0.95
-1.04%		$0.98$0.9511,407 shs$41.93 million
04/09/2024$0.97$0.96
-1.03%		$0.96$0.961,293 shs$42.37 million
04/08/2024$0.96$0.97
+1.04%		$0.99$0.965,662 shs$42.82 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$0.98$0.96
-2.04%		$0.98$0.9310,370 shs$42.37 million
04/04/2024$0.93$0.98
+5.94%		$0.99$0.9228,258 shs$43.25 million
04/03/2024$0.91$0.93
+1.56%		$0.96$0.9213,745 shs$40.83 million
04/02/2024$0.90$0.91
+1.48%		$0.96$0.9044,533 shs$33.55 million
04/01/2024$1.01$0.90
-11.14%		$0.98$0.9065,999 shs$33.06 million
03/29/2024$1.01$1.01$1.15$1.0140,746 shs$37.21 million
03/28/2024$1.10$1.01
-8.18%		$1.15$1.0140,743 shs$37.21 million
03/27/2024$0.92$1.10
+19.44%		$1.10$0.94160,482 shs$40.52 million
03/26/2024$0.93$0.92
-0.97%		$0.94$0.9112,193 shs$33.93 million
03/25/2024$0.94$0.93
-0.86%		$0.94$0.9130,418 shs$34.26 million
03/22/2024$0.91$0.94
+3.05%		$0.95$0.9212,275 shs$34.56 million
03/21/2024$0.91$0.91
+0.03%		$0.94$0.9115,140 shs$33.54 million
03/20/2024$0.94$0.91
-2.67%		$0.94$0.9017,416 shs$33.52 million
03/19/2024$0.95$0.94
-1.61%		$0.95$0.9037,865 shs$34.45 million
03/18/2024$0.96$0.95
-1.01%		$0.96$0.9147,823 shs$35.01 million
03/15/2024$0.94$0.96
+2.13%		$0.96$0.919,098 shs$35.37 million
03/14/2024$0.96$0.94
-2.08%		$0.95$0.8915,040 shs$34.63 million
03/13/2024$0.94$0.96
+2.13%		$0.97$0.9431,767 shs$35.37 million
03/12/2024$0.96$0.94
-2.08%		$0.98$0.9319,320 shs$34.63 million
03/11/2024$0.94$0.96
+2.13%		$1.00$0.9330,000 shs$35.37 million
03/08/2024$0.94$0.94$0.96$0.9017,272 shs$34.63 million
03/07/2024$0.91$0.94
+3.24%		$0.99$0.9056,683 shs$34.63 million
03/06/2024$0.92$0.91
-1.03%		$0.92$0.8925,839 shs$33.54 million
03/05/2024$0.93$0.92
-0.74%		$0.94$0.8944,363 shs$33.90 million
03/04/2024$0.90$0.93
+2.98%		$0.94$0.8935,302 shs$34.15 million
03/01/2024$0.95$0.90
-5.28%		$0.97$0.89117,250 shs$33.16 million

Related Companies:
This page (NASDAQ:AGAE) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders