Activate Energy Acquisition Corp. (AEAQ)
NASDAQ: AEAQ · Real-Time Price · USD
10.04
0.00 (0.00%)
At close: Feb 2, 2026, 4:00 PM EST
10.04
0.00 (0.00%)
After-hours: Feb 2, 2026, 4:00 PM EST
AEAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | - | - | 33,331 |
| Jan 30, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% | 1,069 |
| Jan 29, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.20% | 59,343 |
| Jan 28, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% | 670 |
| Jan 27, 2026 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | 0.30% | 50,976 |
| Jan 26, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 0.50% | 131,570 |
| Jan 23, 2026 | 10.00 | 10.04 | 10.00 | 10.00 | 10.00 | 0.10% | 52,087 |
| Jan 22, 2026 | 10.01 | 10.03 | 9.98 | 9.99 | 9.99 | -0.20% | 726 |
| Jan 21, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.20% | 100,275 |
| Jan 20, 2026 | 10.03 | 10.06 | 10.03 | 10.03 | 10.03 | 0.20% | 743 |
| Jan 16, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | - | 358 |
| Jan 15, 2026 | 10.05 | 10.05 | 10.01 | 10.01 | 10.01 | 0.10% | 317,702 |
| Jan 14, 2026 | 10.00 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 210,942 |
| Jan 13, 2026 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | - | 1,823 |
| Jan 12, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 547 |
| Jan 9, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 7,777 |
| Jan 8, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 363 |
| Jan 7, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 16,473 |
| Jan 6, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 0.05% | 250,491 |
| Jan 5, 2026 | 10.09 | 10.10 | 9.99 | 10.00 | 10.00 | 0.05% | 5,355 |
| Jan 2, 2026 | 10.05 | 10.05 | 9.99 | 9.99 | 9.99 | -0.05% | 5,361 |
| Dec 31, 2025 | 10.01 | 10.02 | 9.99 | 10.00 | 10.00 | -0.15% | 107,365 |
| Dec 30, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | - | 1,469 |
| Dec 29, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 231 |
| Dec 26, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 414 |
| Dec 24, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.05% | 370 |
| Dec 23, 2025 | 10.01 | 10.01 | 10.00 | 10.01 | 10.01 | -0.05% | 1,476 |
| Dec 22, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | - | 47,600 |
| Dec 19, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 1,027 |
| Dec 18, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% | 779 |
| Dec 17, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | - | 76,639 |
| Dec 16, 2025 | 10.01 | 10.08 | 10.00 | 10.00 | 10.00 | -0.10% | 33,498 |
| Dec 15, 2025 | 10.02 | 10.02 | 10.00 | 10.01 | 10.01 | 0.10% | 17,933 |
| Dec 12, 2025 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.20% | 9,288 |
| Dec 11, 2025 | 10.01 | 10.02 | 10.00 | 10.02 | 10.02 | 0.15% | 51,315 |
| Dec 10, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | -0.05% | 11,850 |
| Dec 9, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | - | 31,004 |
| Dec 8, 2025 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | 0.05% | 244,484 |
| Dec 5, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.05% | 1,230,753 |