Activation Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.80	0.80	0.78	0.79	0.79	-	12,000
Sep 2, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	-
Sep 1, 2026	0.77	0.80	0.75	0.80	0.80	3.90%	648,000
Aug 31, 2026	0.76	0.77	0.74	0.77	0.77	-0.65%	356,000
Aug 28, 2026	0.77	0.78	0.77	0.78	0.78	1.31%	1,936,344
Aug 27, 2026	0.75	0.77	0.75	0.77	0.77	-	336,000
Aug 26, 2026	0.76	0.77	0.76	0.77	0.77	2.00%	38,000
Aug 25, 2026	0.77	0.77	0.72	0.75	0.75	-2.60%	1,058,000
Aug 24, 2026	0.77	0.77	0.76	0.77	0.77	2.67%	148,000
Aug 21, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	50,000
Aug 20, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Aug 19, 2026	0.75	0.77	0.75	0.76	0.76	-	16,000
Aug 18, 2026	0.74	0.76	0.74	0.76	0.76	1.33%	16,000
Aug 17, 2026	0.75	0.75	0.75	0.75	0.75	-	50,000
Aug 14, 2026	0.75	0.75	0.75	0.75	0.75	-	68,489
Aug 13, 2026	0.74	0.75	0.73	0.75	0.75	-	25,777
Aug 12, 2026	0.73	0.75	0.73	0.75	0.75	-	102,000
Aug 11, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	156,000
Aug 10, 2026	0.74	0.76	0.73	0.74	0.74	-4.52%	276,000
Aug 7, 2026	0.72	0.78	0.72	0.78	0.78	6.16%	582,000
Aug 6, 2026	0.72	0.73	0.72	0.73	0.73	-0.68%	186,906
Aug 5, 2026	0.73	0.74	0.72	0.74	0.74	1.38%	72,000
Aug 4, 2026	0.74	0.75	0.72	0.73	0.73	-5.23%	427,131
Aug 3, 2026	0.76	0.77	0.76	0.77	0.77	0.66%	6,000
Jul 31, 2026	0.76	0.76	0.76	0.76	0.76	-	10,000
Jul 30, 2026	0.75	0.76	0.75	0.76	0.76	-1.30%	34,000
Jul 29, 2026	0.77	0.77	0.76	0.77	0.77	-	72,000
Jul 28, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	22,000
Jul 27, 2026	0.77	0.77	0.76	0.76	0.76	-2.56%	34,000
Jul 24, 2026	0.78	0.80	0.77	0.78	0.78	-2.50%	115,472
Jul 23, 2026	0.77	0.80	0.76	0.80	0.80	-	122,000
Jul 22, 2026	0.77	0.80	0.77	0.80	0.80	1.27%	24,000
Jul 21, 2026	0.77	0.79	0.77	0.79	0.79	-	34,000
Jul 20, 2026	0.76	0.80	0.75	0.79	0.79	-1.25%	129,259
Jul 17, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	-
Jul 16, 2026	0.81	0.82	0.81	0.81	0.81	-1.22%	12,000
Jul 15, 2026	0.77	0.82	0.77	0.82	0.82	1.23%	38,000
Jul 14, 2026	0.75	0.84	0.71	0.81	0.81	5.19%	203,863
Jul 13, 2026	0.76	0.77	0.76	0.77	0.77	-	42,000
Jul 10, 2026	0.79	0.82	0.76	0.77	0.77	-	72,000
Jul 9, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jul 8, 2026	0.76	0.77	0.75	0.77	0.77	-	76,650
Jul 7, 2026	0.78	0.78	0.77	0.77	0.77	-	158,161
Jul 6, 2026	0.77	0.77	0.77	0.77	0.77	-	284,000
Jul 3, 2026	0.76	0.77	0.75	0.77	0.77	-	208,000
Jul 2, 2026	0.76	0.79	0.76	0.77	0.77	-	294,000
Jun 30, 2026	0.75	0.77	0.75	0.77	0.77	-	83,971
Jun 29, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	54,000
Jun 26, 2026	0.75	0.77	0.75	0.76	0.76	-2.56%	54,000
Jun 25, 2026	0.79	0.79	0.75	0.78	0.78	-1.27%	106,000