Activision Blizzard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	2.40	2.40	2.40	2.40	2.40	-	-
Jul 18, 2025	2.40	2.40	2.40	2.40	2.40	-	-
Jul 17, 2025	2.40	2.40	2.40	2.40	2.40	-	-
Jul 16, 2025	2.40	2.40	2.40	2.40	2.40	-	-
Jul 15, 2025	2.40	2.40	2.40	2.40	2.40	-	-
Jul 14, 2025	2.40	2.40	2.40	2.40	2.40	3.00%	-
Jul 11, 2025	2.33	2.33	2.33	2.33	2.33	-	-
Jul 10, 2025	2.33	2.33	2.33	2.33	2.33	-	-
Jul 9, 2025	2.33	2.33	2.33	2.33	2.33	-	-
Jul 8, 2025	2.33	2.33	2.33	2.33	2.33	-	-
Jul 7, 2025	2.33	2.33	2.33	2.33	2.33	-	-
Jul 4, 2025	2.33	2.33	2.33	2.33	2.33	-	-
Jul 3, 2025	2.33	2.33	2.33	2.33	2.33	-	-
Jul 2, 2025	2.33	2.33	2.33	2.33	2.33	-	-
Jun 30, 2025	2.33	2.33	2.33	2.33	2.33	-	-
Jun 27, 2025	2.33	2.33	2.33	2.33	2.33	-6.80%	-
Jun 26, 2025	2.48	2.50	2.48	2.50	2.33	0.81%	61,000
Jun 25, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Jun 24, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Jun 23, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Jun 20, 2025	2.48	2.48	2.48	2.48	2.31	-0.80%	10,000
Jun 19, 2025	2.50	2.50	2.50	2.50	2.33	-	-
Jun 18, 2025	2.50	2.50	2.50	2.50	2.33	-	-
Jun 17, 2025	2.50	2.50	2.50	2.50	2.33	-	-
Jun 16, 2025	2.50	2.50	2.50	2.50	2.33	-	-
Jun 13, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Jun 12, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Jun 11, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Jun 10, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Jun 9, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Jun 6, 2025	2.50	2.50	2.50	2.50	2.33	-	-
Jun 5, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Jun 4, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Jun 3, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Jun 2, 2025	2.50	2.50	2.50	2.50	2.33	-	-
May 30, 2025	2.50	2.50	2.50	2.50	2.33	-	-
May 29, 2025	2.50	2.50	2.50	2.50	2.33	-	-
May 28, 2025	2.50	2.50	2.50	2.50	2.33	-	-
May 27, 2025	2.50	2.50	2.50	2.50	2.33	-	-
May 26, 2025	2.50	2.50	2.50	2.50	2.33	-	-
May 23, 2025	2.50	2.50	2.50	2.50	2.33	-	-
May 22, 2025	2.50	2.50	2.50	2.50	2.33	-	-
May 21, 2025	2.50	2.50	2.50	2.50	2.33	-	-
May 20, 2025	2.50	2.50	2.50	2.50	2.33	-	-
May 19, 2025	2.50	2.50	2.50	2.50	2.33	-	-
May 16, 2025	2.50	2.50	2.50	2.50	2.33	-	-
May 15, 2025	2.50	2.50	2.50	2.50	2.33	9.17%	3,000
May 14, 2025	2.29	2.29	2.29	2.29	2.13	-	-
May 13, 2025	2.29	2.29	2.29	2.29	2.13	-	-
May 12, 2025	2.29	2.29	2.29	2.29	2.13	-	-