5 DAY PERFORMANCE
-8.01%
1 MONTH PERFORMANCE
-31.73%
3 MONTH PERFORMANCE
-52.67%
6 MONTH PERFORMANCE
-10.65%
YEAR-TO-DATE PERFORMANCE
-33.02%
1 YEAR PERFORMANCE
-47.79%
Allied Gaming & Entertainment Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.71 | $0.73 (2.82%) | $0.74 | $0.70 | 58,686 | $27.17 M |
| 12/19/2024 | $0.75 | $0.71 (-5.45%) | $0.75 | $0.71 | 31,249 | $26.39 M |
| 12/18/2024 | $0.75 | $0.70 (-6.67%) | $0.76 | $0.70 | 25,384 | $26.05 M |
| 12/17/2024 | $0.75 | $0.75 (-0.39%) | $0.79 | $0.75 | 33,013 | $27.81 M |
| 12/16/2024 | $0.81 | $0.77 (-4.72%) | $0.83 | $0.77 | 31,100 | $28.73 M |
| 12/13/2024 | $0.81 | $0.84 (4.1%) | $0.87 | $0.80 | 13,835 | $31.19 M |
| 12/12/2024 | $0.83 | $0.85 (2.41%) | $0.87 | $0.83 | 23,603 | $31.64 M |
| 12/11/2024 | $0.86 | $0.84 (-2.87%) | $0.90 | $0.83 | 17,323 | $31.26 M |
| 12/10/2024 | $0.85 | $0.90 (5.88%) | $0.92 | $0.85 | 28,513 | $33.50 M |
| 12/09/2024 | $0.87 | $0.89 (1.51%) | $0.90 | $0.85 | 16,388 | $32.94 M |
| 12/06/2024 | $0.90 | $0.88 (-2.62%) | $0.97 | $0.86 | 27,755 | $32.62 M |
| 12/05/2024 | $0.94 | $0.88 (-6.38%) | $0.94 | $0.87 | 33,161 | $32.75 M |
| 12/04/2024 | $0.97 | $0.94 (-3.09%) | $1.02 | $0.93 | 31,884 | $34.99 M |
| 12/03/2024 | $1.05 | $0.99 (-5.71%) | $1.05 | $0.97 | 13,411 | $36.85 M |
| 12/02/2024 | $1.01 | $1.01 (0%) | $1.05 | $1.00 | 35,832 | $37.59 M |
| 11/29/2024 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 8,808 | $37.59 M |
| 11/27/2024 | $1.00 | $1.01 (1%) | $1.03 | $1.00 | 8,500 | $37.59 M |
| 11/26/2024 | $1.04 | $1.02 (-1.92%) | $1.08 | $1.00 | 11,618 | $37.96 M |
| 11/25/2024 | $1.00 | $1.03 (3%) | $1.08 | $1.00 | 19,300 | $38.34 M |
| 11/22/2024 | $1.04 | $1.01 (-2.88%) | $1.10 | $1.00 | 28,816 | $37.59 M |
| 11/21/2024 | $1.03 | $1.04 (0.97%) | $1.10 | $1.03 | 16,000 | $38.71 M |
| 11/20/2024 | $1.05 | $1.05 (0%) | $1.08 | $1.02 | 21,700 | $39.08 M |
| 11/19/2024 | $1.08 | $1.05 (-2.78%) | $1.12 | $1.05 | 14,824 | $39.08 M |
| 11/18/2024 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.09 | 21,122 | $40.57 M |
| 11/15/2024 | $1.10 | $1.14 (3.64%) | $1.18 | $1.10 | 18,300 | $42.43 M |
| 11/14/2024 | $1.14 | $1.13 (-0.88%) | $1.17 | $1.11 | 34,301 | $42.06 M |
| 11/13/2024 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.15 | 19,983 | $42.80 M |
| 11/12/2024 | $1.24 | $1.24 (0%) | $1.25 | $1.22 | 21,400 | $46.15 M |
| 11/11/2024 | $1.20 | $1.24 (3.33%) | $1.24 | $1.16 | 42,218 | $46.15 M |
| 11/08/2024 | $1.16 | $1.20 (3.45%) | $1.25 | $1.16 | 55,700 | $51.85 M |
| 11/07/2024 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.15 | 28,464 | $49.69 M |
| 11/06/2024 | $1.13 | $1.15 (1.77%) | $1.24 | $1.13 | 47,600 | $49.69 M |
| 11/05/2024 | $1.19 | $1.14 (-4.2%) | $1.22 | $1.14 | 23,347 | $49.26 M |
| 11/04/2024 | $1.21 | $1.20 (-0.83%) | $1.28 | $1.20 | 103,432 | $51.85 M |
| 11/01/2024 | $1.19 | $1.20 (0.84%) | $1.21 | $1.18 | 44,900 | $51.85 M |
| 10/31/2024 | $1.17 | $1.18 (0.85%) | $1.21 | $1.10 | 56,408 | $50.99 M |
| 10/30/2024 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.17 | 5,342 | $50.56 M |
| 10/29/2024 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.18 | 40,456 | $50.99 M |
| 10/28/2024 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.25 | 10,002 | $54.88 M |
| 10/25/2024 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.21 | 61,300 | $56.18 M |
| 10/24/2024 | $1.22 | $1.25 (2.46%) | $1.29 | $1.22 | 12,404 | $54.02 M |
| 10/23/2024 | $1.40 | $1.38 (-1.43%) | $1.41 | $1.37 | 72,404 | $59.63 M |
| 10/22/2024 | $1.29 | $1.41 (9.3%) | $1.46 | $1.28 | 40,442 | $60.93 M |
| 10/21/2024 | $1.16 | $1.34 (15.52%) | $1.34 | $1.16 | 41,600 | $57.90 M |
| 10/18/2024 | $1.17 | $1.18 (0.85%) | $1.21 | $1.17 | 12,703 | $50.99 M |
| 10/17/2024 | $1.17 | $1.20 (2.56%) | $1.20 | $1.17 | 4,223 | $51.85 M |
| 10/16/2024 | $1.17 | $1.19 (1.71%) | $1.19 | $1.17 | 6,140 | $51.42 M |
| 10/15/2024 | $1.20 | $1.20 (0%) | $1.23 | $1.19 | 9,125 | $51.85 M |
| 10/14/2024 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.19 | 24,808 | $52.29 M |
| 10/11/2024 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.24 | 7,100 | $53.58 M |
| 10/10/2024 | $1.25 | $1.28 (2.4%) | $1.30 | $1.25 | 6,592 | $55.31 M |
| 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 |