Activation Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.78	0.78	0.77	0.78	-	-	150,000
Jun 22, 2026	0.81	0.82	0.78	0.78	0.78	-3.70%	714,000
Jun 18, 2026	0.81	0.82	0.77	0.81	0.81	-2.41%	404,000
Jun 17, 2026	0.83	0.83	0.82	0.83	0.83	-	29,148
Jun 16, 2026	0.82	0.83	0.81	0.83	0.83	-	70,000
Jun 15, 2026	0.82	0.84	0.81	0.83	0.83	-	122,000
Jun 12, 2026	0.83	0.84	0.82	0.83	0.83	-	152,000
Jun 11, 2026	0.81	0.83	0.81	0.83	0.83	-	178,000
Jun 10, 2026	0.82	0.83	0.81	0.83	0.83	-	114,000
Jun 9, 2026	0.84	0.89	0.82	0.83	0.83	2.47%	36,000
Jun 8, 2026	0.85	0.85	0.81	0.81	0.81	-4.71%	120,000
Jun 5, 2026	0.86	0.86	0.81	0.85	0.85	-1.16%	118,000
Jun 4, 2026	0.88	0.88	0.83	0.86	0.86	1.18%	104,000
Jun 3, 2026	0.86	0.90	0.82	0.85	0.85	-0.58%	219,876
Jun 2, 2026	0.89	0.92	0.89	0.92	0.86	-	170,000
Jun 1, 2026	0.92	0.92	0.88	0.92	0.86	-	166,121
May 29, 2026	0.92	0.92	0.89	0.92	0.86	1.10%	36,407
May 28, 2026	0.88	0.91	0.88	0.91	0.85	-	18,000
May 27, 2026	0.90	0.93	0.87	0.91	0.85	1.11%	138,046
May 26, 2026	0.91	0.91	0.82	0.90	0.84	-3.23%	3,038,000
May 22, 2026	0.92	0.93	0.91	0.93	0.86	-1.06%	172,000
May 21, 2026	0.94	0.94	0.94	0.94	0.87	-	-
May 20, 2026	0.95	0.95	0.93	0.94	0.87	-	12,000
May 19, 2026	0.94	0.94	0.94	0.94	0.87	-	-
May 18, 2026	0.94	0.94	0.94	0.94	0.87	-	34,000
May 15, 2026	0.94	0.94	0.94	0.94	0.87	-	-
May 14, 2026	0.92	0.94	0.91	0.94	0.87	1.08%	72,000
May 13, 2026	0.93	0.93	0.93	0.93	0.86	1.09%	10,000
May 12, 2026	0.91	0.92	0.90	0.92	0.86	1.10%	24,000
May 11, 2026	0.94	0.94	0.91	0.91	0.85	-	42,243
May 8, 2026	0.90	0.93	0.90	0.91	0.85	-1.09%	228,000
May 7, 2026	0.91	0.92	0.90	0.92	0.86	-	214,316
May 6, 2026	0.91	0.92	0.90	0.92	0.86	-	30,000
May 5, 2026	0.90	0.92	0.90	0.92	0.86	1.10%	58,000
May 4, 2026	0.90	0.92	0.89	0.91	0.85	1.11%	52,000
Apr 30, 2026	0.92	0.92	0.90	0.90	0.84	-2.17%	49,812
Apr 29, 2026	0.92	0.92	0.92	0.92	0.86	-	-
Apr 28, 2026	0.93	0.94	0.91	0.92	0.86	1.10%	124,000
Apr 27, 2026	0.93	0.93	0.91	0.91	0.85	-1.09%	57,786
Apr 24, 2026	0.89	0.92	0.89	0.92	0.86	-	102,000
Apr 23, 2026	0.89	0.93	0.89	0.92	0.86	3.37%	10,000
Apr 22, 2026	0.90	0.92	0.89	0.89	0.83	-	31,648
Apr 21, 2026	0.89	0.89	0.89	0.89	0.83	-	31,279
Apr 20, 2026	0.90	0.90	0.89	0.89	0.83	-	71,517
Apr 17, 2026	0.90	0.90	0.88	0.89	0.83	-1.11%	202,000
Apr 16, 2026	0.90	0.91	0.88	0.90	0.84	-	109,580
Apr 15, 2026	0.88	0.90	0.87	0.90	0.84	-	226,000
Apr 14, 2026	0.90	0.95	0.88	0.90	0.84	-1.10%	1,069,217
Apr 13, 2026	0.92	0.93	0.88	0.91	0.85	-	674,000
Apr 10, 2026	0.93	0.95	0.91	0.91	0.85	-4.21%	770,179