Activate Energy Acquisition Corp. (AEAQ)
NASDAQ: AEAQ · Real-Time Price · USD
10.00
+0.01 (0.10%)
At close: Jun 11, 2026, 4:00 PM EDT
9.99
-0.01 (-0.10%)
After-hours: Jun 11, 2026, 4:10 PM EDT
AEAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 9.90 | 9.94 | 9.88 | 9.94 | 9.94 | 0.51% | 46,738 |
| 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 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 6, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - | 8,802 |
| Mar 5, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.10% | 10,001 |
| Mar 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.30% | 700 |
| Mar 3, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.20% | 17,967 |
| Feb 24, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.10% | 121,581 |
| Feb 17, 2026 | 9.91 | 9.92 | 9.91 | 9.92 | 9.92 | -0.20% | 252,057 |
| Feb 13, 2026 | 9.91 | 9.94 | 9.91 | 9.94 | 9.94 | 0.30% | 95,200 |
| Feb 12, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 0.10% | 12,500 |
| Feb 11, 2026 | 9.91 | 9.92 | 9.90 | 9.90 | 9.90 | 0.10% | 2,965 |
| Feb 10, 2026 | 9.88 | 9.90 | 9.88 | 9.89 | 9.89 | - | 3,514 |
| Feb 9, 2026 | 9.90 | 9.91 | 9.89 | 9.89 | 9.89 | 0.10% | 13,105 |