-
5 DAY PERFORMANCE
-3.94% -
1 MONTH PERFORMANCE
-12.86% -
3 MONTH PERFORMANCE
-17.57% -
6 MONTH PERFORMANCE
+27.08% -
YEAR-TO-DATE PERFORMANCE
+15.09% -
1 YEAR PERFORMANCE
+33.51%
Allied Gaming & Entertainment Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2024 | $1.20 | $1.22 (1.67%) | $1.27 | $1.20 | 3,521 | $52.72 M |
| 10/08/2024 | $1.21 | $1.22 (0.83%) | $1.28 | $1.21 | 50,206 | $52.72 M |
| 10/07/2024 | $1.28 | $1.22 (-4.69%) | $1.29 | $1.22 | 4,000 | $52.72 M |
| 10/04/2024 | $1.24 | $1.27 (2.42%) | $1.27 | $1.24 | 3,400 | $54.88 M |
| 10/03/2024 | $1.25 | $1.26 (0.8%) | $1.26 | $1.23 | 13,844 | $54.45 M |
| 10/02/2024 | $1.28 | $1.29 (0.78%) | $1.30 | $1.28 | 6,900 | $55.74 M |
| 10/01/2024 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.30 | 2,189 | $56.61 M |
| 09/30/2024 | $1.32 | $1.37 (3.79%) | $1.37 | $1.21 | 21,100 | $59.20 M |
| 09/27/2024 | $1.29 | $1.35 (4.65%) | $1.36 | $1.26 | 20,614 | $58.34 M |
| 09/26/2024 | $1.23 | $1.30 (5.69%) | $1.32 | $1.23 | 40,243 | $56.18 M |
| 09/25/2024 | $1.38 | $1.31 (-5.07%) | $1.44 | $1.27 | 8,400 | $56.61 M |
| 09/24/2024 | $1.39 | $1.40 (0.72%) | $1.41 | $1.35 | 30,531 | $60.50 M |
| 09/23/2024 | $1.47 | $1.39 (-5.44%) | $1.50 | $1.35 | 70,900 | $60.06 M |
| 09/20/2024 | $1.42 | $1.50 (5.63%) | $1.55 | $1.42 | 171,800 | $64.82 M |
| 09/19/2024 | $1.41 | $1.42 (0.71%) | $1.45 | $1.40 | 16,800 | $61.36 M |
| 09/18/2024 | $1.37 | $1.41 (2.92%) | $1.43 | $1.37 | 19,100 | $60.93 M |
| 09/17/2024 | $1.45 | $1.38 (-4.83%) | $1.48 | $1.32 | 35,105 | $59.63 M |
| 09/16/2024 | $1.51 | $1.47 (-2.65%) | $1.51 | $1.46 | 15,530 | $63.52 M |
| 09/13/2024 | $1.47 | $1.51 (2.72%) | $1.53 | $1.41 | 105,000 | $65.25 M |
| 09/12/2024 | $1.47 | $1.46 (-0.68%) | $1.50 | $1.45 | 22,900 | $63.09 M |
| 09/11/2024 | $1.39 | $1.47 (5.76%) | $1.47 | $1.33 | 44,600 | $63.52 M |
| 09/10/2024 | $1.37 | $1.39 (1.46%) | $1.39 | $1.34 | 5,100 | $60.06 M |
| 09/09/2024 | $1.37 | $1.40 (2.19%) | $1.41 | $1.33 | 88,245 | $60.50 M |
| 09/06/2024 | $1.28 | $1.37 (7.03%) | $1.37 | $1.25 | 19,702 | $59.20 M |
| 09/05/2024 | $1.28 | $1.28 (0%) | $1.30 | $1.24 | 5,600 | $55.31 M |
| 09/04/2024 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.24 | 7,146 | $54.45 M |
| 09/03/2024 | $1.27 | $1.32 (3.94%) | $1.35 | $1.27 | 38,917 | $57.04 M |
| 08/30/2024 | $1.16 | $1.27 (9.48%) | $1.30 | $1.16 | 20,961 | $54.88 M |
| 08/29/2024 | $1.20 | $1.19 (-0.83%) | $1.25 | $1.19 | 4,900 | $51.42 M |
| 08/28/2024 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.22 | 5,308 | $52.72 M |
| 08/27/2024 | $1.29 | $1.28 (-0.78%) | $1.36 | $1.28 | 47,449 | $55.31 M |
| 08/26/2024 | $1.29 | $1.31 (1.55%) | $1.33 | $1.25 | 67,646 | $56.61 M |
| 08/23/2024 | $1.27 | $1.27 (0%) | $1.31 | $1.25 | 59,400 | $54.88 M |
| 08/22/2024 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.12 | 68,000 | $51.85 M |
| 08/21/2024 | $1.21 | $1.22 (0.83%) | $1.36 | $1.21 | 17,836 | $52.72 M |
| 08/20/2024 | $1.31 | $1.21 (-7.63%) | $1.38 | $1.20 | 121,504 | $52.29 M |
| 08/19/2024 | $1.47 | $1.39 (-5.44%) | $1.47 | $1.36 | 89,800 | $60.06 M |
| 08/16/2024 | $1.29 | $1.34 (3.88%) | $1.37 | $1.27 | 77,900 | $57.90 M |
| 08/15/2024 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.21 | 55,700 | $47.80 M |
| 08/14/2024 | $1.33 | $1.22 (-8.27%) | $1.36 | $1.20 | 71,748 | $47.41 M |
| 08/13/2024 | $1.23 | $1.34 (8.94%) | $1.39 | $1.21 | 5,500 | $52.07 M |
| 08/12/2024 | $1.23 | $1.25 (1.63%) | $1.30 | $1.19 | 15,019 | $48.57 M |
| 08/09/2024 | $1.31 | $1.21 (-7.63%) | $1.32 | $1.21 | 10,082 | $47.02 M |
| 08/08/2024 | $1.25 | $1.28 (2.4%) | $1.30 | $1.25 | 14,101 | $49.74 M |
| 08/07/2024 | $1.25 | $1.25 (0%) | $1.26 | $1.18 | 14,100 | $48.57 M |
| 08/06/2024 | $1.20 | $1.27 (5.83%) | $1.27 | $1.19 | 9,719 | $49.35 M |
| 08/05/2024 | $1.17 | $1.22 (4.27%) | $1.29 | $1.17 | 54,814 | $47.41 M |
| 08/02/2024 | $1.30 | $1.30 (0%) | $1.38 | $1.24 | 86,839 | $50.52 M |
| 08/01/2024 | $1.50 | $1.43 (-4.67%) | $1.56 | $1.40 | 126,900 | $55.57 M |
| 07/31/2024 | $1.39 | $1.53 (10.07%) | $1.56 | $1.39 | 163,700 | $59.45 M |
| 07/30/2024 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.38 | 18,532 | $54.40 M |
| 07/29/2024 | $1.41 | $1.44 (2.13%) | $1.44 | $1.37 | 32,723 | $55.96 M |
| 07/26/2024 | $1.43 | $1.43 (0%) | $1.43 | $1.35 | 73,200 | $55.57 M |
| 07/25/2024 | $1.33 | $1.31 (-1.5%) | $1.36 | $1.31 | 89,971 | $50.90 M |
| 07/24/2024 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.28 | 83,528 | $52.46 M |
| 07/23/2024 | $1.42 | $1.38 (-2.82%) | $1.47 | $1.38 | 75,402 | $53.62 M |
| 07/22/2024 | $1.33 | $1.45 (9.02%) | $1.45 | $1.33 | 68,515 | $56.34 M |
| 07/19/2024 | $1.36 | $1.36 (0%) | $1.39 | $1.35 | 23,045 | $52.85 M |
| 07/18/2024 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.35 | 16,738 | $52.46 M |
| 07/17/2024 | $1.28 | $1.39 (8.59%) | $1.45 | $1.28 | 140,578 | $54.01 M |
| 07/16/2024 | $1.30 | $1.30 (0%) | $1.37 | $1.26 | 41,724 | $50.52 M |
| 07/15/2024 | $1.41 | $1.34 (-4.96%) | $1.43 | $1.16 | 75,250 | $52.07 M |
| 07/12/2024 | $1.50 | $1.40 (-6.67%) | $1.54 | $1.33 | 150,377 | $54.40 M |
| 07/11/2024 | $1.52 | $1.46 (-3.95%) | $1.55 | $1.44 | 59,553 | $56.73 M |
| 07/10/2024 | $1.46 | $1.52 (4.11%) | $1.57 | $1.36 | 469,385 | $59.06 M |
| 07/09/2024 | $1.38 | $1.48 (7.25%) | $1.50 | $1.36 | 427,193 | $57.51 M |