Free Trial

Allied Gaming & Entertainment (AIFA) Stock Chart & Stock Price History

Allied Gaming & Entertainment logo
$0.54 -0.01 (-1.63%)
As of 05/29/2026 04:00 PM Eastern

Allied Gaming & Entertainment Stock Price Performance

The Allied Gaming & Entertainment (AIFA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 80.98%, with a year-to-date return of 38.34%. In the past month, the stock has decreased 7.54%, reflecting recent market activity.

As of the latest close, Allied Gaming & Entertainment traded at $0.54 with a market cap of $20.06 million and volume of 267,757 shares. Five years ago, the stock traded at $0.15, representing a 258.94% increase over that period. At the time, it had a market cap of $0.00 and a volume of 109,942 shares.

Receive AIFA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allied Gaming & Entertainment and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-7.90%
1 Month
Performance
-7.54%
3 Month
Performance
+61.55%
Year-To-Date
Performance
+38.34%
1 Year
Performance
-80.98%
5 Year
Performance
+258.94%

AIFA Stock Chart for Saturday, May, 30, 2026

Allied Gaming & Entertainment Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2026$0.59$0.54
-8.14%
$0.57$0.53267,757 shs$20.06 million
05/28/2026$0.61$0.59
-4.03%
$0.67$0.541.13 million shs$21.84 million
05/27/2026$0.61$0.61$0.65$0.591.10 million shs$22.76 million
05/26/2026$0.59$0.61
+4.47%
$0.65$0.591.07 million shs$23.18 million
05/25/2026$0.59$0.59$0.99$0.5315.67 million shs$22.19 million
05/22/2026$0.61$0.59
-3.67%
$0.99$0.5315.67 million shs$22.19 million
05/21/2026$0.50$0.61
+23.24%
$0.63$0.521.59 million shs$23.04 million
05/20/2026$0.42$0.50
+18.87%
$0.51$0.42552,564 shs$18.69 million
05/19/2026$0.43$0.42
-3.25%
$0.43$0.41190,988 shs$15.72 million
05/18/2026$0.40$0.43
+7.03%
$0.45$0.41431,051 shs$16.25 million
05/15/2026$0.40$0.40
+1.31%
$0.43$0.38309,000 shs$15.19 million
05/14/2026$0.37$0.40
+6.60%
$0.40$0.36486,447 shs$14.99 million
05/13/2026$0.40$0.37
-6.78%
$0.41$0.36602,958 shs$14.06 million
05/12/2026$0.46$0.40
-13.04%
$0.45$0.38938,474 shs$15.08 million
05/11/2026$0.45$0.46
+2.22%
$0.48$0.45548,233 shs$17.35 million
05/08/2026$0.52$0.45
-13.46%
$0.52$0.42766,178 shs$19.61 million
05/07/2026$0.55$0.52
-5.45%
$0.54$0.48864,365 shs$19.61 million
05/06/2026$0.53$0.55
+3.77%
$0.55$0.52479,009 shs$20.74 million
05/05/2026N/A$0.53$0.54$0.51504,167 shs$19.99 million
04/30/2026$0.50$0.59
+17.66%
$0.59$0.522.49 million shs$22.11 million
04/29/2026$0.51$0.50
-1.74%
$0.51$0.48536,027 shs$18.79 million

This page (NASDAQ:AIFA) was last updated on 5/30/2026 by MarketBeat.com Staff.
From Our Partners