5 DAY PERFORMANCE
-2.08%
1 MONTH PERFORMANCE
-1.88%
3 MONTH PERFORMANCE
-1.40%
6 MONTH PERFORMANCE
-0.80%
Activate Energy Acquisition Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.13 | $10.11 (-0.2%) | $10.13 | $10.10 | 159.52 K | $239.05 M |
| 11/04/2026 | $10.13 | $10.15 (0.2%) | $10.15 | $10.13 | 4.70 K | $240.00 M |
| 11/03/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 48.32 K | $238.81 M |
| 11/02/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 3 | $238.81 M |
| 10/30/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 18.91 K | $238.81 M |
| 10/29/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 1.00 K | $238.81 M |
| 10/28/2026 | $10.09 | $10.10 (0.1%) | $10.10 | $10.08 | 17.90 K | $238.81 M |
| 10/27/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $238.81 M |
| 10/26/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $238.81 M |
| 10/23/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 3 | $238.81 M |
| 10/22/2026 | $10.09 | $10.10 (0.1%) | $10.10 | $10.09 | 720.10 K | $238.81 M |
| 10/21/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.08 | 307.50 K | $238.81 M |
| 10/20/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 3 | $238.81 M |
| 10/19/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 100.01 K | $238.81 M |
| 10/16/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 3 | $238.34 M |
| 10/15/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 4.00 K | $238.34 M |
| 10/14/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 130.02 K | $238.81 M |
| 10/13/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 3 | $238.34 M |
| 10/12/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 3 | $238.34 M |
| 10/09/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 0 | $238.34 M |
| 10/08/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 1 | $238.34 M |
| 10/07/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 0 | $238.34 M |
| 10/06/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 1 | $238.34 M |
| 10/05/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 2 | $238.34 M |
| 10/02/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 1 | $238.34 M |
| 10/01/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 1 | $238.34 M |
| 09/30/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 1 | $238.34 M |
| 09/29/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 1 | $238.34 M |
| 09/28/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 6 | $238.34 M |
| 09/25/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 1 | $238.34 M |
| 09/24/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 1 | $238.34 M |
| 09/23/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 1 | $238.34 M |
| 09/22/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 1 | $238.34 M |
| 09/21/2026 | $10.08 | $10.08 (0%) | $10.08 | $10.08 | 15.02 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 |
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.
