NASDAQ : AEAQ
Activate Energy Acquisition Corp. — Price history
Financials · Shell Companies · Cayman Islands
Last price 10.1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 316.25M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Activate Energy Acquisition Corp. (AEAQ) closed at 10.1 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.1 | 10.1 | 10.099 | 10.1 | 18,911 | +0.00% |
| 2026-10-29 | 10.1 | 10.1 | 10.1 | 10.1 | 960 | +0.00% |
| 2026-10-28 | 10.091 | 10.1 | 10.08 | 10.1 | 17,895 | +0.00% |
| 2026-10-22 | 10.09 | 10.1 | 10.09 | 10.1 | 720,061 | +0.00% |
| 2026-10-21 | 10.1 | 10.1 | 10.08 | 10.1 | 207,503 | +0.00% |
| 2026-10-19 | 10.1 | 10.1 | 10.1 | 10.1 | 100,006 | +0.20% |
| 2026-10-15 | 10.081 | 10.081 | 10.08 | 10.08 | 3,968 | -0.20% |
| 2026-10-14 | 10.1 | 10.1 | 10.1 | 10.1 | 130,021 | +0.20% |
| 2026-09-21 | 10.08 | 10.08 | 10.08 | 10.08 | 15,015 | +0.00% |
| 2026-09-18 | 10.08 | 10.08 | 10.08 | 10.08 | 409,268 | +0.00% |
| 2026-09-16 | 10.1 | 10.1 | 10.08 | 10.08 | 40,764 | +0.00% |
| 2026-09-15 | 10.09 | 10.09 | 10.07 | 10.08 | 460,917 | -0.10% |
| 2026-09-14 | 10.1 | 10.1 | 10.09 | 10.09 | 2,396 | +0.10% |
| 2026-09-10 | 10.08 | 10.08 | 10.08 | 10.08 | 12,552 | +0.00% |
| 2026-09-09 | 10.08 | 10.08 | 10.08 | 10.08 | 10,505 | +0.00% |
| 2026-09-08 | 10.07 | 10.08 | 10.07 | 10.08 | 20,200 | -0.20% |
| 2026-08-26 | 10.1 | 10.1 | 10.1 | 10.1 | 20,156 | +0.00% |
| 2026-08-25 | 10.1 | 10.1 | 10.1 | 10.1 | 659 | +0.50% |
| 2026-08-21 | 10.05 | 10.05 | 10.05 | 10.05 | 100,014 | -0.35% |
| 2026-08-13 | 10.05 | 10.085 | 10.04 | 10.085 | 13,008 | +0.35% |
| 2026-08-11 | 10.05 | 10.05 | 10.05 | 10.05 | 509 | +0.20% |
| 2026-08-10 | 10.03 | 10.03 | 10.03 | 10.03 | 10,737 | -0.10% |
| 2026-08-07 | 10.03 | 10.04 | 10.03 | 10.04 | 71,022 | +0.00% |
| 2026-08-06 | 10.04 | 10.04 | 10.04 | 10.04 | 506 | +0.10% |
| 2026-07-31 | 10.03 | 10.03 | 10.03 | 10.03 | 120 | +0.00% |
| 2026-07-29 | 10.02 | 10.03 | 10.02 | 10.03 | 651,975 | +0.20% |
| 2026-07-28 | 10.01 | 10.01 | 10.01 | 10.01 | 6,914 | +0.00% |
| 2026-07-27 | 10.01 | 10.01 | 10.01 | 10.01 | 50,008 | +0.00% |
| 2026-07-21 | 10.01 | 10.015 | 10.01 | 10.01 | 15,360 | +0.00% |
| 2026-07-20 | 10.01 | 10.01 | 10.01 | 10.01 | 10,013 | +0.00% |
| 2026-07-17 | 10.01 | 10.01 | 10.01 | 10.01 | 16,621 | +0.00% |
| 2026-07-14 | 10.01 | 10.01 | 10.01 | 10.01 | 2,231 | +0.00% |
| 2026-07-13 | 10.01 | 10.01 | 10.01 | 10.01 | 1,896 | +0.10% |
| 2026-07-08 | 10 | 10 | 10 | 10 | 73,622 | -0.10% |
| 2026-07-07 | 10.01 | 10.01 | 10.01 | 10.01 | 611 | +0.00% |
| 2026-07-06 | 10 | 10.01 | 10 | 10.01 | 25,479 | +0.10% |
| 2026-07-02 | 10 | 10 | 10 | 10 | 414 | +0.00% |
| 2026-06-30 | 10.005 | 10.005 | 10 | 10 | 74,057 | +0.00% |
| 2026-06-26 | 10 | 10 | 10 | 10 | 143 | +0.00% |
| 2026-06-25 | 10.01 | 10.01 | 10 | 10 | 102,952 | +0.00% |
| 2026-06-24 | 10 | 10.005 | 10 | 10 | 150,032 | +0.10% |
| 2026-06-23 | 10 | 10 | 9.99 | 9.99 | 911 | -0.10% |
| 2026-06-22 | 10 | 10 | 9.995 | 10 | 20,779 | +0.10% |
| 2026-06-12 | 9.99 | 9.99 | 9.99 | 9.99 | 635 | +0.00% |
| 2026-06-11 | 10.01 | 10.01 | 9.99 | 9.99 | 1,103 | +0.00% |
| 2026-06-10 | 9.99 | 10.01 | 9.99 | 9.99 | 5,369 | -0.10% |
| 2026-06-08 | 10 | 10 | 10 | 10 | 388 | +0.00% |
| 2026-06-04 | 10 | 10 | 10 | 10 | 2,404 | +0.00% |
| 2026-06-03 | 10 | 10 | 10 | 10 | 5,001 | +0.10% |
| 2026-06-01 | 10 | 10 | 9.99 | 9.99 | 6,456 | -0.25% |
| 2026-05-29 | 9.99 | 10.09 | 9.98 | 10.015 | 17,176 | +0.35% |
| 2026-05-28 | 9.98 | 9.98 | 9.98 | 9.98 | 45,037 | +0.00% |
| 2026-05-27 | 9.98 | 9.98 | 9.98 | 9.98 | 1,050 | -0.10% |
| 2026-05-26 | 9.99 | 9.99 | 9.99 | 9.99 | 500 | +0.40% |
| 2026-05-21 | 9.95 | 9.95 | 9.95 | 9.95 | 400 | -0.10% |
| 2026-05-12 | 9.96 | 9.96 | 9.96 | 9.96 | 5,686 | +0.00% |
| 2026-05-11 | 9.96 | 9.96 | 9.96 | 9.96 | 3,143 | +0.00% |
| 2026-05-07 | 9.96 | 9.96 | 9.96 | 9.96 | 1,017 | -0.05% |
| 2026-05-06 | 9.965 | 9.965 | 9.965 | 9.965 | 281 | -0.05% |
| 2026-05-05 | 9.96 | 9.97 | 9.96 | 9.97 | 52,502 | -0.10% |
| 2026-05-04 | 9.98 | 9.98 | 9.98 | 9.98 | 116 | +0.10% |
| 2026-05-01 | 9.97 | 9.97 | 9.97 | 9.97 | 509 | +0.00% |