Activate Energy Acquisition Corp. (AEAQ)
NASDAQ: AEAQ · Real-Time Price · USD
9.96
0.00 (0.00%)
May 15, 2026, 4:00 PM EDT - Market closed
AEAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 4 |
| May 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 7 |
| May 13, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 10 |
| May 12, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 5,686 |
| May 11, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 3,143 |
| May 8, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 18 |
| May 7, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.05% | 1,017 |
| May 6, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.05% | 281 |
| May 5, 2026 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | -0.10% | 52,502 |
| May 4, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 116 |
| May 1, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 509 |
| Apr 30, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 1 |
| Apr 29, 2026 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 0.10% | 21,875 |
| Apr 28, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 638 |
| Apr 27, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 2 |
| Apr 24, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Apr 23, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | - |
| Apr 22, 2026 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 0.10% | 3,054 |
| Apr 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 14,200 |
| Apr 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.10% | 5,013 |
| Apr 17, 2026 | 9.92 | 9.95 | 9.92 | 9.94 | 9.94 | 0.30% | 15,831 |
| Apr 16, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | - |
| Apr 15, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | - |
| Apr 14, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 119 |
| Apr 13, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | - |
| Apr 10, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | - |
| Apr 9, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | - |
| Apr 8, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.30% | 4,690 |
| Apr 7, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Apr 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 1 |
| Apr 2, 2026 | 9.90 | 9.94 | 9.88 | 9.94 | 9.94 | 0.51% | 46,738 |
| Apr 1, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 10 |
| Mar 31, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.40% | 737 |
| Mar 30, 2026 | 9.89 | 9.93 | 9.89 | 9.93 | 9.93 | 0.40% | 38,305 |
| Mar 27, 2026 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | -0.10% | 338,086 |
| Mar 26, 2026 | 9.93 | 9.94 | 9.90 | 9.90 | 9.90 | 0.10% | 7,112 |
| Mar 25, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 445 |
| Mar 24, 2026 | 9.89 | 9.89 | 9.88 | 9.89 | 9.89 | 0.10% | 408,216 |
| Mar 23, 2026 | 9.90 | 9.94 | 9.87 | 9.88 | 9.88 | -0.40% | 816,020 |
| Mar 20, 2026 | 9.90 | 9.96 | 9.90 | 9.92 | 9.92 | 0.20% | 5,065 |
| Mar 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 25,307 |
| Mar 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 7,440 |
| Mar 17, 2026 | 9.91 | 9.91 | 9.90 | 9.90 | 9.90 | 0.10% | 25,303 |
| Mar 16, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 7 |
| Mar 13, 2026 | 9.94 | 9.94 | 9.89 | 9.89 | 9.89 | - | 1,101 |
| Mar 12, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 450,001 |
| Mar 11, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 1 |
| Mar 10, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | - |
| Mar 9, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 21 |
| Mar 6, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 8,802 |