ActivePort Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	2,949,271
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-	733,804
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	-	894,730
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	7,245,822
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	1,423,604
Mar 5, 2026	0.01	0.01	0.01	0.01	0.01	-	4,997,337
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	-	859,900
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	-	2,971,689
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-	1,203,157
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	-15.38%	5,724,259
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	-	538,871
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	-13.33%	746,529
Feb 24, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	2,648,692
Feb 23, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	1,206,598
Feb 20, 2026	0.01	0.01	0.01	0.01	0.01	-	221,903
Feb 19, 2026	0.01	0.01	0.01	0.01	0.01	-	921,030
Feb 18, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	1,162,514
Feb 17, 2026	0.01	0.01	0.01	0.01	0.01	-	11,658,550
Feb 16, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	10,026,300
Feb 13, 2026	0.01	0.02	0.01	0.01	0.01	-	1,753,356
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	337,151
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	339,176
Feb 10, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	172,810
Feb 9, 2026	0.02	0.02	0.02	0.02	0.02	7.14%	544,890
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	-	34,112
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-	609,087
Feb 4, 2026	0.01	0.02	0.01	0.01	0.01	7.69%	1,423,214
Feb 3, 2026	0.02	0.02	0.01	0.01	0.01	-13.33%	4,015,215
Feb 2, 2026	0.02	0.02	0.01	0.02	0.02	-21.05%	4,734,815
Jan 30, 2026	0.02	0.02	0.02	0.02	0.02	-5.00%	387,096
Jan 29, 2026	0.02	0.02	0.02	0.02	0.02	11.11%	3,464,489
Jan 28, 2026	0.02	0.02	0.02	0.02	0.02	-14.29%	10,425,837
Jan 27, 2026	0.02	0.02	0.02	0.02	0.02	-12.50%	2,624,526
Jan 23, 2026	0.02	0.02	0.02	0.02	0.02	9.09%	1,171,645
Jan 22, 2026	0.02	0.02	0.02	0.02	0.02	4.76%	131,164
Jan 21, 2026	0.02	0.02	0.02	0.02	0.02	-	445,859
Jan 20, 2026	0.02	0.02	0.02	0.02	0.02	-	382,787
Jan 19, 2026	0.02	0.02	0.02	0.02	0.02	-	542,092
Jan 16, 2026	0.02	0.02	0.02	0.02	0.02	5.00%	139,965
Jan 15, 2026	0.02	0.02	0.02	0.02	0.02	-4.76%	1,597,861
Jan 14, 2026	0.02	0.02	0.02	0.02	0.02	-	885,872
Jan 13, 2026	0.02	0.02	0.02	0.02	0.02	-	608,612
Jan 12, 2026	0.02	0.02	0.02	0.02	0.02	10.53%	2,704,873
Jan 9, 2026	0.02	0.02	0.02	0.02	0.02	-9.52%	2,670,465
Jan 8, 2026	0.02	0.02	0.02	0.02	0.02	-4.55%	697,583
Jan 7, 2026	0.02	0.02	0.02	0.02	0.02	-4.35%	1,064,709
Jan 6, 2026	0.03	0.03	0.02	0.02	0.02	-8.00%	1,479,447
Jan 5, 2026	0.02	0.03	0.02	0.03	0.03	-3.85%	1,774,135
Jan 2, 2026	0.02	0.03	0.02	0.03	0.03	36.84%	3,632,642
Dec 31, 2025	0.02	0.02	0.02	0.02	0.02	-	7,863