ActivePort Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	-22.22%	3,586,395
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	-	2,021,264
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-	1,122,641
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	-	790,000
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-	6,292,925
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