-
5 DAY PERFORMANCE
-2.65% -
1 MONTH PERFORMANCE
-6.78% -
3 MONTH PERFORMANCE
-20.86% -
6 MONTH PERFORMANCE
+42.86% -
YEAR-TO-DATE PERFORMANCE
+3.77% -
1 YEAR PERFORMANCE
+29.41%
Allied Gaming & Entertainment Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.09 | 21,119 | $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 |
| 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 |