5 DAY PERFORMANCE
-1.88%
1 MONTH PERFORMANCE
-1.59%
3 MONTH PERFORMANCE
-1.00%
6 MONTH PERFORMANCE
-0.30%
Activate Energy Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 15.01 K | $238.34 M |
| 09/18/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 409.30 K | $238.34 M |
| 09/17/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 15 | $238.34 M |
| 09/16/2026 | $10.10 | $10.08 (-0.2%) | $10.10 | $10.08 | 40.80 K | $238.34 M |
| 09/15/2026 | $10.09 | $10.08 (-0.1%) | $10.09 | $10.07 | 460.92 K | $238.34 M |
| 09/14/2026 | $10.10 | $10.09 (-0.1%) | $10.10 | $10.09 | 2.40 K | $238.58 M |
| 09/11/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 0 | $238.34 M |
| 09/10/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 13.03 K | $238.34 M |
| 09/09/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 10.51 K | $238.34 M |
| 09/08/2026 | $10.07 | $10.08 (0.1%) | $10.08 | $10.07 | 20.20 K | $238.34 M |
| 09/04/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 3 | $238.81 M |
| 09/03/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $238.81 M |
| 09/02/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 10 | $238.81 M |
| 09/01/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $238.81 M |
| 08/31/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 8 | $238.81 M |
| 08/28/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $238.81 M |
| 08/27/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $238.81 M |
| 08/26/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 20.20 K | $238.81 M |
| 08/25/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 700 | $238.81 M |
| 08/24/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 0 | $237.63 M |
| 08/21/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 100.01 K | $237.63 M |
| 08/20/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 3 | $238.58 M |
| 08/19/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $238.58 M |
| 08/18/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 3 | $238.58 M |
| 08/17/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 3 | $238.58 M |
| 08/14/2026 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 0 | $238.58 M |
| 08/13/2026 | $10.05 | $10.09 (0.4%) | $10.09 | $10.04 | 13.01 K | $238.58 M |
| 08/12/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 4 | $237.63 M |
| 08/11/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 509 | $237.63 M |
| 08/10/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 10.74 K | $237.16 M |
| 08/07/2026 | $10.03 | $10.04 (0.1%) | $10.04 | $10.03 | 71.02 K | $237.40 M |
| 08/06/2026 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 506 | $237.40 M |
| 08/05/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $237.16 M |
| 08/04/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $237.16 M |
| 08/03/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 0 | $237.16 M |
| 07/31/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 120 | $237.16 M |
| 07/30/2026 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 5 | $237.16 M |
| 07/29/2026 | $10.02 | $10.03 (0.1%) | $10.03 | $10.02 | 652.00 K | $237.16 M |
| 07/28/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 6.91 K | $236.69 M |
| 07/27/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 50.01 K | $236.69 M |
| 07/24/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 3 | $236.69 M |
| 07/23/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 3 | $236.69 M |
| 07/22/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | $236.69 M |
| 07/21/2026 | $10.01 | $10.01 (0%) | $10.02 | $10.01 | 15.40 K | $236.69 M |
| 07/20/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 10.01 K | $236.69 M |
| 07/17/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 16.62 K | |
| 07/16/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | |
| 07/15/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 0 | |
| 07/14/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 2.23 K | |
| 07/13/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 1.90 K | |
| 07/10/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | |
| 07/09/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | |
| 07/08/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 73.62 K | |
| 07/07/2026 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 611 | |
| 07/06/2026 | $10.00 | $10.01 (0.1%) | $10.01 | $10.00 | 25.50 K | |
| 07/02/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 414 | |
| 07/01/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | |
| 06/30/2026 | $10.01 | $10.00 (-0.1%) | $10.01 | $10.00 | 74.10 K | |
| 06/29/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | |
| 06/26/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 143 | |
| 06/25/2026 | $10.01 | $10.00 (-0.1%) | $10.01 | $10.00 | 103.00 K | |
| 06/24/2026 | $10.00 | $10.00 (0%) | $10.01 | $10.00 | 150.03 K | |
| 06/23/2026 | $10.00 | $9.99 (-0.1%) | $10.00 | $9.99 | 900 | |
| 06/22/2026 | $10.00 | $10.00 (0%) | $10.00 | $9.99 | 20.80 K |
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.
