Activate Energy Acquisition Corp. (AEAQ)
NASDAQ: AEAQ · Real-Time Price · USD
10.05
0.00 (0.00%)
Aug 19, 2026, 9:39 AM EDT - Market open
AEAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 10.05 | 10.09 | 10.04 | 10.09 | 10.09 | 0.35% | 13,008 |
| Aug 11, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.20% | 509 |
| Aug 10, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 10,737 |
| Aug 7, 2026 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | - | 71,022 |
| Aug 6, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 506 |
| Jul 31, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 120 |
| Jul 29, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.20% | 651,975 |
| Jul 28, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 6,914 |
| Jul 27, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 50,008 |
| Jul 21, 2026 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | - | 15,360 |
| Jul 20, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 10,013 |
| Jul 17, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 16,621 |
| Jul 14, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 2,231 |
| Jul 13, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 1,896 |
| Jul 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 73,622 |
| Jul 7, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 611 |
| Jul 6, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 25,479 |
| Jul 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 414 |
| Jun 30, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 74,057 |
| Jun 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 143 |
| Jun 25, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | - | 102,952 |
| Jun 24, 2026 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | 0.10% | 150,032 |
| Jun 23, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 911 |
| Jun 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 20,779 |
| Jun 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 635 |
| Jun 11, 2026 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | - | 1,103 |
| Jun 10, 2026 | 9.99 | 10.01 | 9.99 | 9.99 | 9.99 | -0.10% | 5,369 |
| Jun 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 388 |
| Jun 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,404 |
| Jun 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 5,001 |
| Jun 1, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.25% | 6,456 |
| May 29, 2026 | 9.99 | 10.09 | 9.98 | 10.02 | 10.02 | 0.35% | 17,176 |
| May 28, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 45,037 |
| May 27, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% | 1,050 |
| May 26, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.40% | 500 |
| May 21, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% | 400 |
| 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 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 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 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 8, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.30% | 4,690 |