Activation Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.71	0.72	0.68	0.71	0.71	3.68%	550,000
Nov 3, 2026	0.69	0.70	0.68	0.68	0.68	-4.23%	116,047
Nov 2, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Oct 30, 2026	0.69	0.71	0.68	0.71	0.71	-0.70%	108,000
Oct 29, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Oct 28, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	96,758
Oct 27, 2026	0.69	0.71	0.69	0.71	0.71	3.65%	6,000
Oct 26, 2026	0.68	0.69	0.68	0.69	0.69	-0.72%	44,000
Oct 23, 2026	0.69	0.69	0.69	0.69	0.69	0.73%	2,000
Oct 22, 2026	0.68	0.69	0.67	0.69	0.69	-0.72%	96,000
Oct 21, 2026	0.68	0.70	0.68	0.69	0.69	-1.43%	14,000
Oct 20, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	380,000
Oct 16, 2026	0.71	0.72	0.69	0.69	0.69	-3.50%	18,000
Oct 15, 2026	0.71	0.72	0.71	0.72	0.72	-2.72%	6,000
Oct 14, 2026	0.70	0.74	0.69	0.74	0.74	2.80%	216,000
Oct 13, 2026	0.69	0.72	0.69	0.72	0.72	1.42%	4,000
Oct 12, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Oct 9, 2026	0.71	0.71	0.70	0.71	0.71	-	20,000
Oct 8, 2026	0.70	0.71	0.69	0.71	0.71	-0.70%	444,000
Oct 7, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	151,972
Oct 6, 2026	0.71	0.72	0.71	0.72	0.72	-	12,000
Oct 5, 2026	0.71	0.72	0.71	0.72	0.72	-	16,000
Oct 2, 2026	0.74	0.74	0.71	0.72	0.72	-2.04%	114,000
Sep 30, 2026	0.73	0.75	0.72	0.74	0.74	-1.34%	132,000
Sep 29, 2026	0.74	0.75	0.73	0.75	0.75	-	29,024
Sep 28, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	-
Sep 25, 2026	0.75	0.75	0.75	0.75	0.75	-	6,000
Sep 24, 2026	0.75	0.77	0.72	0.75	0.75	-	96,000
Sep 23, 2026	0.75	0.75	0.75	0.75	0.75	-	44,000
Sep 22, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	102,000
Sep 21, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Sep 18, 2026	0.71	0.73	0.71	0.73	0.73	-0.68%	38,487
Sep 17, 2026	0.72	0.74	0.72	0.74	0.74	2.08%	308,000
Sep 16, 2026	0.73	0.73	0.71	0.72	0.72	-0.69%	74,000
Sep 15, 2026	0.75	0.75	0.73	0.73	0.73	-5.23%	132,000
Sep 14, 2026	0.76	0.78	0.75	0.77	0.77	1.06%	82,871
Sep 11, 2026	0.78	0.78	0.78	0.78	0.76	-0.64%	6,000
Sep 10, 2026	0.76	0.78	0.76	0.78	0.76	0.65%	251,513
Sep 9, 2026	0.77	0.78	0.77	0.78	0.76	-0.64%	47,315
Sep 8, 2026	0.78	0.79	0.76	0.78	0.76	0.65%	62,000
Sep 7, 2026	0.77	0.78	0.75	0.78	0.76	-1.90%	34,000
Sep 4, 2026	0.77	0.79	0.77	0.79	0.77	-	238,000
Sep 3, 2026	0.80	0.80	0.78	0.79	0.77	-	12,000
Sep 2, 2026	0.79	0.79	0.79	0.79	0.77	-1.25%	-
Sep 1, 2026	0.77	0.80	0.75	0.80	0.78	3.90%	648,000
Aug 31, 2026	0.76	0.77	0.74	0.77	0.75	-0.65%	356,000
Aug 28, 2026	0.77	0.78	0.77	0.78	0.76	1.31%	1,936,344
Aug 27, 2026	0.75	0.77	0.75	0.77	0.75	-	336,000
Aug 26, 2026	0.76	0.77	0.76	0.77	0.75	2.00%	38,000
Aug 25, 2026	0.77	0.77	0.72	0.75	0.73	-2.60%	1,058,000