5 DAY PERFORMANCE
-12.05%
1 MONTH PERFORMANCE
-29.16%
3 MONTH PERFORMANCE
-52.85%
6 MONTH PERFORMANCE
-83.70%
YEAR-TO-DATE PERFORMANCE
-23.43%
1 YEAR PERFORMANCE
-71.96%
Allied Gaming & Entertainment Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.30 | $0.30 (0.97%) | $0.31 | $0.30 | 471.19 K | |
| 01/28/2026 | $0.33 | $0.31 (-4.5%) | $0.33 | $0.31 | 719.50 K | $11.90 M |
| 01/27/2026 | $0.33 | $0.33 (-2.04%) | $0.34 | $0.32 | 341.10 K | $12.49 M |
| 01/26/2026 | $0.35 | $0.34 (-3.77%) | $0.35 | $0.33 | 236.70 K | $12.85 M |
| 01/23/2026 | $0.36 | $0.34 (-3.97%) | $0.37 | $0.34 | 701.71 K | $13.02 M |
| 01/22/2026 | $0.35 | $0.35 (1.66%) | $0.36 | $0.34 | 499.24 K | $13.52 M |
| 01/21/2026 | $0.35 | $0.34 (-3.55%) | $0.35 | $0.33 | 587.36 K | $12.87 M |
| 01/20/2026 | $0.36 | $0.35 (-1.77%) | $0.37 | $0.34 | 1.43 M | $13.33 M |
| 01/16/2026 | $0.35 | $0.36 (1.62%) | $0.39 | $0.35 | 680.94 K | $13.61 M |
| 01/15/2026 | $0.37 | $0.36 (-4.56%) | $0.38 | $0.35 | 720.30 K | $13.66 M |
| 01/14/2026 | $0.34 | $0.37 (9.01%) | $0.39 | $0.33 | 2.12 M | $14.23 M |
| 01/13/2026 | $0.36 | $0.34 (-6.62%) | $0.36 | $0.33 | 537.30 K | $12.81 M |
| 01/12/2026 | $0.34 | $0.34 (-1.08%) | $0.36 | $0.33 | 783.65 K | $12.97 M |
| 01/09/2026 | $0.36 | $0.34 (-4.74%) | $0.38 | $0.34 | 809.40 K | $13.11 M |
| 01/08/2026 | $0.39 | $0.37 (-5.19%) | $0.39 | $0.36 | 470.50 K | $14.15 M |
| 01/07/2026 | $0.39 | $0.39 (1.03%) | $0.40 | $0.39 | 342.60 K | $15.04 M |
| 01/06/2026 | $0.42 | $0.39 (-7.05%) | $0.42 | $0.39 | 278.54 K | $14.89 M |
| 01/05/2026 | $0.43 | $0.42 (-1.83%) | $0.44 | $0.42 | 158.63 K | $16.00 M |
| 01/02/2026 | $0.42 | $0.43 (2.3%) | $0.44 | $0.40 | 341.40 K | $16.30 M |
| 12/31/2025 | $0.40 | $0.39 (-1.16%) | $0.40 | $0.39 | 277.01 K | $14.95 M |
| 12/30/2025 | $0.42 | $0.39 (-6.9%) | $0.42 | $0.39 | 400.50 K | $15.03 M |
| 12/29/2025 | $0.43 | $0.42 (-1.42%) | $0.49 | $0.41 | 2.16 M | $16.16 M |
| 12/26/2025 | $0.42 | $0.43 (2.6%) | $0.44 | $0.41 | 587.80 K | $16.45 M |
| 12/24/2025 | $0.41 | $0.43 (5.06%) | $0.43 | $0.39 | 745.52 K | $16.34 M |
| 12/23/2025 | $0.38 | $0.41 (6.03%) | $0.43 | $0.38 | 863.70 K | $15.50 M |
| 12/22/2025 | $0.35 | $0.38 (9.63%) | $0.39 | $0.35 | 383.57 K | $14.64 M |
| 12/19/2025 | $0.35 | $0.37 (4.35%) | $0.37 | $0.35 | 270.80 K | $14.00 M |
| 12/18/2025 | $0.35 | $0.34 (-1.18%) | $0.38 | $0.34 | 736.34 K | $13.05 M |
| 12/17/2025 | $0.34 | $0.34 (-1.63%) | $0.36 | $0.34 | 415.70 K | $12.93 M |
| 12/16/2025 | $0.35 | $0.34 (-2.91%) | $0.35 | $0.34 | 447.83 K | $12.98 M |
| 12/15/2025 | $0.38 | $0.35 (-9.27%) | $0.38 | $0.35 | 550.95 K | $13.19 M |
| 12/12/2025 | $0.40 | $0.38 (-5.03%) | $0.40 | $0.37 | 375.71 K | $14.49 M |
| 12/11/2025 | $0.37 | $0.39 (6.07%) | $0.40 | $0.36 | 813.79 K | $14.88 M |
| 12/10/2025 | $0.37 | $0.37 (-0.65%) | $0.38 | $0.36 | 630.14 K | $14.03 M |
| 12/09/2025 | $0.38 | $0.37 (-2.71%) | $0.42 | $0.36 | 1.43 M | $14.10 M |
| 12/08/2025 | $0.36 | $0.40 (12.44%) | $0.41 | $0.35 | 1.47 M | $15.45 M |
| 12/05/2025 | $0.39 | $0.36 (-7.65%) | $0.44 | $0.34 | 12.98 M | $13.58 M |
| 12/04/2025 | $0.37 | $0.35 (-6.12%) | $0.38 | $0.35 | 325.80 K | $13.35 M |
| 12/03/2025 | $0.35 | $0.38 (9.23%) | $0.38 | $0.35 | 186.70 K | $14.55 M |
| 12/02/2025 | $0.39 | $0.35 (-10.36%) | $0.39 | $0.34 | 324.74 K | $13.34 M |
| 12/01/2025 | $0.41 | $0.38 (-7.3%) | $0.41 | $0.38 | 254.49 K | $14.54 M |
| 11/28/2025 | $0.40 | $0.41 (2.85%) | $0.43 | $0.40 | 153.01 K | $15.69 M |
| 11/26/2025 | $0.37 | $0.40 (8.02%) | $0.41 | $0.37 | 382.18 K | $15.27 M |
| 11/25/2025 | $0.40 | $0.39 (-2.24%) | $0.41 | $0.38 | 165.95 K | $14.79 M |
| 11/24/2025 | $0.37 | $0.41 (12%) | $0.41 | $0.35 | 258.20 K | $15.60 M |
| 11/21/2025 | $0.37 | $0.36 (-2.5%) | $0.45 | $0.35 | 1.79 M | $13.68 M |
| 11/20/2025 | $0.43 | $0.37 (-14.56%) | $0.44 | $0.36 | 393.48 K | $14.08 M |
| 11/19/2025 | $0.41 | $0.43 (5.34%) | $0.44 | $0.40 | 227.20 K | $16.48 M |
| 11/18/2025 | $0.42 | $0.41 (-2.91%) | $0.43 | $0.41 | 284.50 K | $15.65 M |
| 11/17/2025 | $0.46 | $0.42 (-8.7%) | $0.47 | $0.42 | 320.09 K | $16.03 M |
| 11/14/2025 | $0.46 | $0.46 (0.41%) | $0.48 | $0.46 | 123.84 K | $18.22 M |
| 11/13/2025 | $0.50 | $0.48 (-5.03%) | $0.51 | $0.47 | 166.40 K | $18.70 M |
| 11/12/2025 | $0.53 | $0.51 (-3.87%) | $0.55 | $0.51 | 258.10 K | $20.05 M |
| 11/11/2025 | $0.54 | $0.54 (0.06%) | $0.54 | $0.52 | 89.73 K | $21.07 M |
| 11/10/2025 | $0.60 | $0.53 (-11.55%) | $0.65 | $0.48 | 1.21 M | $20.72 M |
| 11/07/2025 | $0.51 | $0.56 (10.89%) | $0.56 | $0.51 | 500.10 K | $22.01 M |
| 11/06/2025 | $0.57 | $0.54 (-4.7%) | $0.58 | $0.54 | 151.00 K | $21.21 M |
| 11/05/2025 | $0.57 | $0.57 (-0.16%) | $0.58 | $0.55 | 158.92 K | $22.25 M |
| 11/04/2025 | $0.60 | $0.58 (-4.43%) | $0.61 | $0.56 | 242.50 K | $22.63 M |
| 11/03/2025 | $0.64 | $0.60 (-5.17%) | $0.64 | $0.60 | 188.80 K | $23.67 M |
| 10/31/2025 | $0.63 | $0.64 (0.77%) | $0.65 | $0.63 | 115.67 K | $25.13 M |
| 10/30/2025 | $0.62 | $0.63 (2.11%) | $0.68 | $0.62 | 398.60 K | $24.89 M |
| 10/29/2025 | $0.65 | $0.64 (-2.86%) | $0.68 | $0.64 | 207.60 K | $25.01 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.
