5 DAY PERFORMANCE
-1.40%
1 MONTH PERFORMANCE
-1.20%
3 MONTH PERFORMANCE
-0.70%
6 MONTH PERFORMANCE
+0.10%
Activate Energy Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | |
| 06/18/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | |
| 06/17/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | |
| 06/16/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | |
| 06/15/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | |
| 06/12/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 600 | |
| 06/11/2026 | $10.01 | $9.99 (-0.2%) | $10.01 | $9.99 | 1.10 K | |
| 06/10/2026 | $9.99 | $9.99 (0%) | $10.01 | $9.99 | 5.40 K | |
| 06/09/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | |
| 06/08/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 400 | |
| 06/05/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | |
| 06/04/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 2.40 K | |
| 06/03/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 5.00 K | |
| 06/02/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 0 | |
| 06/01/2026 | $10.00 | $9.99 (-0.1%) | $10.00 | $9.99 | 6.50 K | |
| 05/29/2026 | $9.99 | $10.02 (0.3%) | $10.09 | $9.98 | 17.20 K | |
| 05/28/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 45.00 K | |
| 05/27/2026 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 1.10 K | |
| 05/26/2026 | $9.99 | $9.99 (0%) | $9.99 | $9.99 | 500 | |
| 05/22/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 0 | |
| 05/21/2026 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 400 | |
| 05/20/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | |
| 05/19/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | |
| 05/18/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | |
| 05/15/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | |
| 05/14/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | |
| 05/13/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | |
| 05/12/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 5.70 K | |
| 05/11/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 3.10 K | |
| 05/08/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 0 | |
| 05/07/2026 | $9.96 | $9.96 (0%) | $9.96 | $9.96 | 1.00 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.
