ActivePort Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.02	0.02	0.02	0.02	-	16.67%	15,751,372
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
May 7, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	172,448
May 6, 2026	0.01	0.01	0.01	0.01	0.01	-	101,284
May 5, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	167,998
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	536,856
May 1, 2026	0.01	0.01	0.01	0.01	0.01	-	495,027
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	563,104
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-	26,436
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	154,095
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	-4.35%	412,716
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	4.55%	1,384,944
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	374,178
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	-	85,731
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-	371,545
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	-	223,000
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	5,264,937
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	30.00%	5,170,673
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	25.00%	8,177,449
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	741,753
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	-	95,645
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	832,674
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-	902,797
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	-	2,318,749
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	-5.88%	1,519,380
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	6.25%	17,843
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	1,572,541
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	480,000
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	2,076,555
Mar 24, 2026	0.01	0.02	0.01	0.01	0.01	28.57%	26,686,468
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	190,887
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	14.29%	945,275