Activate Energy Acquisition Corp. - Unit (AEAQU)
10.05
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 4th, 4:15 AM EST
Historical Prices For Activate Energy Acquisition Corp. - Unit (AEAQU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/26/2026 | 10.05 | 0.00 | 10.05 | 10.05 | 34 | 10.05 |
| 2/19/2026 | 10.05 | 0.00 | 10.05 | 10.05 | 106 | 10.05 |
| 2/18/2026 | 10.05 | 10.05 | 10.05 | 10.05 | 198 | 10.05 |
| 2/17/2026 | 10.10 | 10.10 | 10.05 | 10.06 | 1,703 | 10.06 |
| 2/13/2026 | 9.99 | 10.10 | 9.98 | 10.05 | 25,149 | 10.05 |
| 2/12/2026 | 10.02 | 10.52 | 10.02 | 10.02 | 12,553 | 10.02 |
| 2/11/2026 | 9.98 | 9.98 | 9.98 | 9.98 | 1,286 | 9.98 |
| 2/10/2026 | 10.05 | 10.05 | 10.05 | 10.05 | 193 | 10.05 |
| 2/09/2026 | 10.25 | 10.25 | 10.02 | 10.02 | 1,350 | 10.02 |
| 2/06/2026 | 10.04 | 10.04 | 10.04 | 10.04 | 526 | 10.04 |
| 2/05/2026 | 10.05 | 10.05 | 10.05 | 10.05 | 5,691 | 10.05 |
| 2/04/2026 | 10.02 | 10.05 | 10.02 | 10.05 | 757 | 10.05 |
| 2/03/2026 | 10.03 | 10.05 | 10.02 | 10.05 | 29,420 | 10.05 |
| 2/02/2026 | 10.04 | 10.04 | 10.04 | 10.04 | 84,972 | 10.04 |
| 1/30/2026 | 10.04 | 10.04 | 10.04 | 10.04 | 1,069 | 10.04 |
| 1/29/2026 | 10.05 | 10.05 | 10.05 | 10.05 | 59,343 | 10.05 |
| 1/28/2026 | 10.07 | 10.07 | 10.07 | 10.07 | 670 | 10.07 |
| 1/27/2026 | 10.05 | 10.08 | 10.05 | 10.08 | 50,976 | 10.08 |
| 1/26/2026 | 10.00 | 10.05 | 10.00 | 10.05 | 131,570 | 10.05 |
| 1/23/2026 | 10.00 | 10.04 | 10.00 | 10.00 | 52,087 | 10.00 |
| 1/22/2026 | 10.01 | 10.03 | 9.98 | 9.99 | 726 | 9.99 |
| 1/21/2026 | 10.02 | 10.02 | 10.01 | 10.01 | 100,275 | 10.01 |
| 1/20/2026 | 10.03 | 10.06 | 10.03 | 10.03 | 743 | 10.03 |
| 1/16/2026 | 10.02 | 10.02 | 10.01 | 10.01 | 358 | 10.01 |
| 1/15/2026 | 10.05 | 10.05 | 10.01 | 10.01 | 317,702 | 10.01 |
| 1/14/2026 | 10.00 | 10.02 | 10.00 | 10.00 | 210,942 | 10.00 |
| 1/13/2026 | 10.02 | 10.02 | 10.01 | 10.01 | 1,823 | 10.01 |
| 1/12/2026 | 10.01 | 10.01 | 10.01 | 10.01 | 547 | 10.01 |
| 1/09/2026 | 10.01 | 10.01 | 10.00 | 10.00 | 7,777 | 10.00 |
| 1/08/2026 | 10.00 | 10.01 | 10.00 | 10.01 | 363 | 10.01 |
| 1/07/2026 | 10.01 | 10.01 | 10.00 | 10.00 | 16,473 | 10.00 |
| 1/06/2026 | 10.01 | 10.01 | 10.00 | 10.00 | 250,491 | 10.00 |
| 1/05/2026 | 10.09 | 10.10 | 9.99 | 9.99 | 5,355 | 9.99 |
| 1/02/2026 | 10.04 | 10.04 | 9.99 | 9.99 | 5,361 | 9.99 |
| 12/31/2025 | 10.01 | 10.02 | 9.99 | 9.99 | 107,365 | 9.99 |
| 12/30/2025 | 10.02 | 10.02 | 10.01 | 10.01 | 1,469 | 10.01 |
| 12/29/2025 | 10.01 | 10.01 | 10.01 | 10.01 | 231 | 10.01 |
| 12/26/2025 | 10.02 | 10.02 | 10.02 | 10.02 | 414 | 10.02 |
| 12/24/2025 | 10.01 | 10.01 | 10.01 | 10.01 | 370 | 10.01 |
| 12/23/2025 | 10.01 | 10.01 | 10.00 | 10.01 | 1,476 | 10.01 |
| 12/22/2025 | 10.01 | 10.02 | 10.01 | 10.01 | 47,600 | 10.01 |
| 12/19/2025 | 10.01 | 10.01 | 10.01 | 10.01 | 1,027 | 10.01 |
| 12/18/2025 | 10.02 | 10.02 | 10.02 | 10.02 | 832 | 10.02 |
| 12/17/2025 | 10.02 | 10.02 | 9.99 | 10.00 | 76,639 | 10.00 |
| 12/16/2025 | 10.01 | 10.08 | 10.00 | 10.00 | 33,498 | 10.00 |
| 12/15/2025 | 10.02 | 10.02 | 10.00 | 10.01 | 17,933 | 10.01 |
| 12/12/2025 | 10.01 | 10.01 | 10.00 | 10.00 | 9,288 | 10.00 |
| 12/11/2025 | 10.01 | 10.02 | 10.00 | 10.02 | 51,315 | 10.02 |
| 12/10/2025 | 10.00 | 10.01 | 10.00 | 10.01 | 11,850 | 10.01 |
| 12/09/2025 | 10.00 | 10.01 | 10.00 | 10.01 | 31,004 | 10.01 |
| 12/08/2025 | 10.01 | 10.02 | 10.00 | 10.01 | 244,484 | 10.01 |
| 12/05/2025 | 10.00 | 10.01 | 10.00 | 10.01 | 1,230,753 | 10.01 |
| 12/04/2025 | 10.01 | 10.01 | 10.00 | 10.00 | 6,560,842 | 10.00 |