Athena Technology Acquisition Corp. II (ATEK)
NYSEAMERICAN: ATEK · Real-Time Price · USD
11.56
+0.06 (0.52%)
Sep 25, 2024, 2:06 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 11.39 | 11.93 | 11.25 | 11.56 | 11.56 | 0.52% | 1,597 |
| Sep 24, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 182 |
| Sep 23, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.59% | 161 |
| Sep 20, 2024 | 11.46 | 11.46 | 11.32 | 11.32 | 11.32 | -1.65% | 979 |
| Sep 19, 2024 | 11.28 | 11.65 | 11.28 | 11.51 | 11.51 | -5.66% | 18,115 |
| Sep 18, 2024 | 11.86 | 12.20 | 11.86 | 12.20 | 12.20 | 7.30% | 877 |
| Sep 17, 2024 | 11.35 | 11.44 | 11.32 | 11.37 | 11.37 | -0.48% | 2,676 |
| Sep 16, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 138 |
| Sep 13, 2024 | 11.35 | 11.44 | 11.35 | 11.43 | 11.43 | -0.22% | 1,255 |
| Sep 12, 2024 | 11.40 | 11.45 | 11.40 | 11.45 | 11.45 | 0.17% | 429 |
| Sep 11, 2024 | 11.37 | 11.44 | 11.36 | 11.43 | 11.43 | -0.09% | 8,034 |
| Sep 10, 2024 | 11.50 | 11.50 | 11.34 | 11.44 | 11.44 | - | 3,253 |
| Sep 9, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.09% | 219 |
| Sep 6, 2024 | 11.50 | 11.50 | 11.34 | 11.45 | 11.45 | -0.17% | 16,494 |
| Sep 5, 2024 | 11.49 | 11.50 | 11.35 | 11.47 | 11.47 | 0.17% | 2,740 |
| Sep 4, 2024 | 11.42 | 11.45 | 11.38 | 11.45 | 11.45 | 0.09% | 745 |
| Sep 3, 2024 | 11.34 | 11.44 | 11.34 | 11.44 | 11.44 | -0.17% | 11,831 |
| Aug 30, 2024 | 11.50 | 11.50 | 11.35 | 11.46 | 11.46 | 0.26% | 3,280 |
| Aug 29, 2024 | 11.45 | 11.45 | 11.33 | 11.43 | 11.43 | 0.18% | 808 |
| Aug 28, 2024 | 11.45 | 11.45 | 11.32 | 11.41 | 11.41 | -0.17% | 9,671 |
| Aug 27, 2024 | 11.44 | 11.44 | 11.32 | 11.43 | 11.43 | 0.70% | 4,278 |
| Aug 26, 2024 | 11.45 | 11.50 | 11.30 | 11.35 | 11.35 | -0.44% | 9,382 |
| Aug 23, 2024 | 11.36 | 11.41 | 11.30 | 11.40 | 11.40 | -0.78% | 10,547 |
| Aug 22, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.79% | 151 |
| Aug 21, 2024 | 11.36 | 11.40 | 11.36 | 11.40 | 11.40 | 0.35% | 4,025 |
| Aug 20, 2024 | 11.39 | 11.44 | 11.36 | 11.36 | 11.36 | -0.44% | 1,568 |
| Aug 19, 2024 | 11.40 | 11.50 | 11.30 | 11.41 | 11.41 | 0.53% | 10,721 |
| Aug 16, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 27 |
| Aug 15, 2024 | 11.40 | 11.40 | 11.35 | 11.35 | 11.35 | -0.35% | 1,219 |
| Aug 14, 2024 | 11.36 | 11.39 | 11.25 | 11.39 | 11.39 | 0.53% | 3,025 |
| Aug 13, 2024 | 11.28 | 11.36 | 11.28 | 11.33 | 11.33 | -0.09% | 1,926 |
| Aug 12, 2024 | 11.40 | 11.40 | 11.30 | 11.34 | 11.34 | -0.09% | 3,565 |
| Aug 9, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 26 |
| Aug 8, 2024 | 11.27 | 11.35 | 11.27 | 11.35 | 11.35 | 0.09% | 3,183 |
| Aug 7, 2024 | 11.29 | 11.34 | 11.29 | 11.34 | 11.34 | 0.44% | 11,022 |
| Aug 6, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - | 2 |
| Aug 5, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.40% | 132 |
| Aug 2, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 56 |
| Aug 1, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 4 |
| Jul 31, 2024 | 11.29 | 11.45 | 11.29 | 11.45 | 11.45 | 0.62% | 2,025 |
| Jul 30, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 17 |
| Jul 29, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 28 |
| Jul 26, 2024 | 11.39 | 11.39 | 11.33 | 11.38 | 11.38 | -0.09% | 5,985 |
| Jul 25, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 9 |
| Jul 24, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 52 |
| Jul 23, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 9 |
| Jul 22, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 1 |
| Jul 19, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Jul 18, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 8 |
| Jul 17, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 2 |
| Jul 16, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 3 |
| Jul 15, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 11 |
| Jul 12, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 1 |
| Jul 11, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 55 |
| Jul 10, 2024 | 11.40 | 11.40 | 11.30 | 11.39 | 11.39 | 0.35% | 660 |
| Jul 9, 2024 | 11.32 | 11.35 | 11.32 | 11.35 | 11.35 | -0.44% | 709 |
| Jul 8, 2024 | 11.34 | 11.40 | 11.34 | 11.40 | 11.40 | 0.35% | 1,313 |
| Jul 5, 2024 | 11.40 | 11.40 | 11.33 | 11.36 | 11.36 | - | 4,941 |
| Jul 3, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 7 |
| Jul 2, 2024 | 11.39 | 11.40 | 11.33 | 11.36 | 11.36 | 0.18% | 970 |
| Jul 1, 2024 | 11.38 | 11.90 | 11.32 | 11.34 | 11.34 | -0.44% | 11,023 |
| Jun 28, 2024 | 11.36 | 11.39 | 11.30 | 11.39 | 11.39 | -0.09% | 2,930 |
| Jun 27, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.44% | 108 |
| Jun 26, 2024 | 11.40 | 11.40 | 11.32 | 11.35 | 11.35 | 0.18% | 1,762 |
| Jun 25, 2024 | 11.39 | 11.39 | 11.29 | 11.33 | 11.33 | - | 4,202 |
| Jun 24, 2024 | 11.39 | 11.39 | 11.27 | 11.33 | 11.33 | - | 22,025 |
| Jun 21, 2024 | 11.36 | 11.39 | 11.25 | 11.33 | 11.33 | -0.53% | 16,927 |
| Jun 20, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 7 |
| Jun 18, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.24% | 122 |
| Jun 17, 2024 | 11.45 | 11.45 | 11.25 | 11.25 | 11.25 | -0.44% | 2,370 |
| Jun 14, 2024 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | -0.79% | 742 |
| Jun 13, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | 5 |
| Jun 12, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.26% | 100 |
| Jun 11, 2024 | 11.30 | 11.36 | 11.30 | 11.36 | 11.36 | 0.35% | 7,900 |
| Jun 10, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 1 |
| Jun 7, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 1 |
| Jun 6, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Jun 5, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | - |
| Jun 4, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 36 |
| Jun 3, 2024 | 11.35 | 11.35 | 11.32 | 11.32 | 11.32 | 0.62% | 202 |
| May 31, 2024 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | -0.62% | 1,335 |
| May 30, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 113 |
| May 29, 2024 | 11.30 | 11.32 | 11.20 | 11.32 | 11.32 | 0.18% | 368 |
| May 28, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 22 |
| May 24, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% | 301 |
| May 23, 2024 | 11.25 | 11.25 | 11.21 | 11.25 | 11.25 | - | 1,206 |
| May 22, 2024 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | - | 1,212 |
| May 21, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 141 |
| May 20, 2024 | 11.21 | 11.35 | 11.21 | 11.25 | 11.25 | -0.53% | 1,123 |
| May 17, 2024 | 11.27 | 11.35 | 11.23 | 11.31 | 11.31 | 0.09% | 1,512 |
| May 16, 2024 | 11.25 | 11.33 | 11.18 | 11.30 | 11.30 | -0.18% | 9,414 |
| May 15, 2024 | 11.22 | 11.35 | 11.19 | 11.32 | 11.32 | 0.71% | 8,955 |
| May 14, 2024 | 11.26 | 11.35 | 11.22 | 11.24 | 11.24 | 0.09% | 7,979 |
| May 13, 2024 | 11.22 | 11.30 | 11.22 | 11.23 | 11.23 | -0.62% | 537 |
| May 10, 2024 | 11.22 | 11.32 | 11.22 | 11.30 | 11.30 | 0.71% | 407 |
| May 9, 2024 | 11.32 | 11.32 | 11.22 | 11.22 | 11.22 | 0.04% | 318 |
| May 8, 2024 | 11.29 | 11.35 | 11.20 | 11.22 | 11.22 | -0.13% | 12,907 |
| May 7, 2024 | 11.35 | 11.35 | 11.16 | 11.23 | 11.23 | 0.09% | 2,955 |
| May 6, 2024 | 11.14 | 11.35 | 11.14 | 11.22 | 11.22 | -0.09% | 10,283 |
| May 3, 2024 | 11.30 | 11.30 | 11.23 | 11.23 | 11.23 | - | 2,258 |