ActivePort Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.02	0.02	0.02	0.02	-	-	4,119,888
Jul 16, 2026	0.02	0.02	0.02	0.02	0.02	-14.29%	21,224,970
Jul 15, 2026	0.02	0.02	0.02	0.02	0.02	-8.70%	8,880,690
Jul 14, 2026	0.02	0.02	0.02	0.02	0.02	-	753,428
Jul 13, 2026	0.03	0.03	0.02	0.02	0.02	-8.00%	3,711,388
Jul 10, 2026	0.02	0.03	0.02	0.03	0.03	8.70%	3,143,056
Jul 9, 2026	0.02	0.02	0.02	0.02	0.02	4.55%	6,125,729
Jul 8, 2026	0.02	0.02	0.02	0.02	0.02	-	4,968,389
Jul 7, 2026	0.02	0.02	0.02	0.02	0.02	4.76%	5,139,246
Jul 6, 2026	0.02	0.02	0.02	0.02	0.02	-4.55%	449,447
Jul 3, 2026	0.02	0.02	0.02	0.02	0.02	-	3,308,696
Jul 2, 2026	0.02	0.03	0.02	0.02	0.02	-8.33%	7,749,542
Jul 1, 2026	0.03	0.03	0.02	0.02	0.02	-7.69%	13,256,117
Jun 30, 2026	0.02	0.03	0.02	0.03	0.03	30.00%	12,885,776
Jun 29, 2026	0.02	0.02	0.02	0.02	0.02	-9.09%	3,109,548
Jun 26, 2026	0.02	0.03	0.02	0.02	0.02	-4.35%	12,810,990
Jun 25, 2026	0.03	0.03	0.02	0.02	0.02	4.55%	51,367,806
Jun 24, 2026	0.03	0.03	0.02	0.02	0.02	-12.00%	11,420,221
Jun 23, 2026	0.03	0.03	0.02	0.03	0.03	-7.41%	16,344,854
Jun 22, 2026	0.03	0.03	0.03	0.03	0.03	-3.57%	2,180,228
Jun 19, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	12,840,360
Jun 18, 2026	0.03	0.03	0.03	0.03	0.03	-	17,611,755
Jun 17, 2026	0.03	0.03	0.03	0.03	0.03	-6.45%	7,483,759
Jun 16, 2026	0.03	0.03	0.03	0.03	0.03	-	20,634,866
Jun 15, 2026	0.03	0.03	0.03	0.03	0.03	10.71%	26,447,470
Jun 12, 2026	0.03	0.03	0.03	0.03	0.03	3.70%	12,547,840
Jun 11, 2026	0.02	0.03	0.02	0.03	0.03	3.85%	34,733,720
Jun 10, 2026	0.02	0.03	0.02	0.03	0.03	30.00%	40,582,970
Jun 9, 2026	0.02	0.02	0.02	0.02	0.02	-16.67%	6,225,545
Jun 5, 2026	0.02	0.03	0.02	0.02	0.02	14.29%	35,084,790
Jun 4, 2026	0.02	0.02	0.02	0.02	0.02	16.67%	18,138,410
Jun 3, 2026	0.01	0.02	0.01	0.02	0.02	28.57%	4,063,838
Jun 2, 2026	0.01	0.01	0.01	0.01	0.01	-	286,500
Jun 1, 2026	0.02	0.02	0.01	0.01	0.01	-12.50%	530,672
May 29, 2026	0.02	0.02	0.01	0.02	0.02	6.67%	3,759,576
May 28, 2026	0.02	0.02	0.01	0.02	0.02	-6.25%	1,573,195
May 27, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	930,869
May 26, 2026	0.02	0.02	0.02	0.02	0.02	-	489,276
May 25, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	2,862,574
May 22, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	557,441
May 21, 2026	0.02	0.02	0.02	0.02	0.02	-11.76%	1,464,860
May 20, 2026	0.02	0.02	0.02	0.02	0.02	-	2,542,944
May 19, 2026	0.02	0.02	0.02	0.02	0.02	13.33%	7,575,047
May 18, 2026	0.02	0.02	0.02	0.02	0.02	-25.00%	9,792,940
May 15, 2026	0.02	0.02	0.02	0.02	0.02	25.00%	48,302,245
May 14, 2026	0.01	0.02	0.01	0.02	0.02	33.33%	43,264,960
May 13, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	1,033,883
May 12, 2026	0.01	0.01	0.01	0.01	0.01	-	1,294,313
May 11, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	664,528
May 8, 2026	0.01	0.01	0.01	0.01	0.01	-	394,082