Allied Gaming & Entertainment Inc.
AGAENASDAQCommunication Services
$0.45
$-0.01(-2.84%)
Market Cap$16564954
P/E Ratio—
52W High$3.74
52W Low$0.251
Allied Gaming & Entertainment Inc.（AGAE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
agae · 日线历史（复权）· FMP · 截至 2026年6月4日
5-Year High5Y
$3.79
May 28, 2025
-88.2% from here
5-Year Low5Y
$0.2509
Feb 6, 2026
+78.4% from low
IPO Priceadj.
$9.58
Oct 25, 2017
-95.3% since IPO
1 Year Ago
$3.00
Jun 9, 2025
-85.1% in 1Y
5 Years Ago
$2.39
Jun 8, 2021
-81.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AGAE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | $0.42 | $0.46 | $0.40 | $0.40 | $0.40 | 426K | -4.30% |
| Jun 3, 2026 | $0.43 | $0.46 | $0.43 | $0.44 | $0.44 | 213K | +1.40% |
| Jun 2, 2026 | $0.43 | $0.48 | $0.38 | $0.46 | $0.46 | 1.6M | +7.09% |
| Jun 1, 2026 | $0.53 | $0.54 | $0.48 | $0.51 | $0.51 | 345K | -3.97% |
| May 29, 2026 | $0.57 | $0.57 | $0.53 | $0.54 | $0.54 | 267K | -4.90% |
| May 28, 2026 | $0.53 | $0.58 | $0.52 | $0.55 | $0.55 | 382K | +3.57% |
| May 27, 2026 | $0.59 | $0.67 | $0.54 | $0.59 | $0.59 | 1.1M | -0.44% |
| May 26, 2026 | $0.61 | $0.65 | $0.59 | $0.61 | $0.61 | 1.1M | +1.62% |
| May 22, 2026 | $0.79 | $0.99 | $0.53 | $0.59 | $0.59 | 15.8M | -25.60% |
| May 21, 2026 | $0.52 | $0.63 | $0.52 | $0.61 | $0.61 | 1.6M | +17.48% |
| May 20, 2026 | $0.42 | $0.51 | $0.42 | $0.50 | $0.50 | 613K | +18.45% |
| May 19, 2026 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 191K | -1.28% |
| May 18, 2026 | $0.42 | $0.45 | $0.41 | $0.43 | $0.43 | 433K | +3.11% |
| May 15, 2026 | $0.40 | $0.43 | $0.38 | $0.40 | $0.40 | 317K | +1.64% |
| May 14, 2026 | $0.37 | $0.40 | $0.36 | $0.40 | $0.40 | 494K | +7.14% |
| May 13, 2026 | $0.40 | $0.41 | $0.36 | $0.37 | $0.37 | 610K | -7.80% |
| May 12, 2026 | $0.44 | $0.45 | $0.38 | $0.40 | $0.40 | 943K | -9.71% |
| May 11, 2026 | $0.46 | $0.48 | $0.45 | $0.46 | $0.46 | 576K | +0.00% |
| May 8, 2026 | $0.52 | $0.52 | $0.42 | $0.45 | $0.45 | 813K | -12.84% |
| May 7, 2026 | $0.53 | $0.54 | $0.48 | $0.52 | $0.52 | 875K | -2.79% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · AGAE
Jan 1 → Dec 31 · 6 years2026-3.9%$0.42 → $0.40
-3.9%
2025-48.4%$0.76 → $0.39
-48.4%
2024-20.8%$1.00 → $0.79
-20.8%
2023+0.0%$1.06 → $1.06
+0.0%
2022-38.6%$1.71 → $1.05
-38.6%
2021-28.7%$2.40 → $1.71
-28.7%
Best Year2023 · +0.0%
Worst Year2025 · -48.4%
Positive Years1 / 6
Avg Annual Return-23.4%
6Y Total Return-83.3%
6Y CAGR~-25.8% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$363.02+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$359.96+0.00%
Mkt Cap $4.35T
Meta Platforms, Inc.
META
$588.82+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.37+0.00%
Mkt Cap $346.8B
T-Mobile US, Inc.
TMUS
$180.00+0.00%
Mkt Cap $194.8B
Verizon Communications Inc.
VZ
$45.61+0.00%
Mkt Cap $190.4B
The Walt Disney Company
DIS
$99.16+0.00%
Mkt Cap $172.2B
AT&T Inc.
T
$22.66+0.00%
Mkt Cap $157.5B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$506.25+0.00%
Mkt Cap $104.1BWhat If You Invested in AGAE?
If you invested $1,000 in AGAE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$47
Total Return-95.3%
CAGR~-28.9% / yr
Profit$-953
Based on Oct 25, 2017 · $9.58Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Allied Gaming & Entertainment Inc.（AGAE）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AGAE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AGAE 历史股价FMP 日线复权 OHLCV