Activation Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.86	0.90	0.82	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
Apr 9, 2026	0.95	0.95	0.93	0.95	0.88	-	135,078
Apr 8, 2026	0.95	0.96	0.95	0.95	0.88	-	16,000
Apr 2, 2026	0.95	0.96	0.91	0.95	0.88	-	120,033
Apr 1, 2026	0.93	0.96	0.93	0.95	0.88	-	244,000
Mar 31, 2026	0.94	0.95	0.92	0.95	0.88	-	82,845
Mar 30, 2026	0.93	0.95	0.93	0.95	0.88	-1.04%	290,000
Mar 27, 2026	0.96	0.96	0.94	0.96	0.89	-	180,000
Mar 26, 2026	0.96	0.96	0.94	0.96	0.89	-6.80%	832,000
Mar 25, 2026	0.99	1.03	0.99	1.03	0.96	3.00%	44,000
Mar 24, 2026	0.99	1.00	0.99	1.00	0.93	1.01%	38,000
Mar 23, 2026	0.96	0.99	0.96	0.99	0.92	-1.00%	98,000
Mar 20, 2026	1.00	1.00	1.00	1.00	0.93	-	20,000
Mar 19, 2026	0.98	1.00	0.98	1.00	0.93	-	170,047