Activate Energy Acquisition Corp. (AEAQ)
NASDAQ: AEAQ · Real-Time Price · USD
10.11
0.00 (0.00%)
Nov 6, 2026, 4:00 PM EST - Market closed
AEAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.09 | 10.13 | 10.04 | 10.11 | 10.11 | - | 50 |
| Nov 5, 2026 | 10.13 | 10.13 | 10.10 | 10.11 | 10.11 | -0.39% | 159,544 |
| Nov 4, 2026 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | 0.49% | 4,704 |
| Nov 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 48,317 |
| Oct 30, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 18,911 |
| Oct 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 960 |
| Oct 28, 2026 | 10.09 | 10.10 | 10.08 | 10.10 | 10.10 | - | 17,895 |
| Oct 22, 2026 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | - | 720,061 |
| Oct 21, 2026 | 10.10 | 10.10 | 10.08 | 10.10 | 10.10 | - | 207,503 |
| Oct 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% | 100,006 |
| Oct 15, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% | 3,968 |
| Oct 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% | 130,021 |
| Sep 21, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 15,015 |
| Sep 18, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 409,268 |
| Sep 16, 2026 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | - | 40,764 |
| Sep 15, 2026 | 10.09 | 10.09 | 10.07 | 10.08 | 10.08 | -0.10% | 460,917 |
| Sep 14, 2026 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | 0.10% | 2,396 |
| Sep 10, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 12,552 |
| Sep 9, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 10,505 |
| Sep 8, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | -0.20% | 20,200 |
| Aug 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 20,156 |
| Aug 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% | 659 |
| Aug 21, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.35% | 100,014 |
| 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 |