Daily trading records

Activate Energy Acquisition Historical Stock Prices by Trading Day

Direct answer

Review 44 recent trading days for Activate Energy Acquisition.

The verified trading-day record runs from May 28, 2026 through September 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Activate Energy Acquisition email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Activate Energy Acquisition's price trend and period performance.

The chart connects verified session closes from May 28, 2026 through September 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

0.00%

From the September 10, 2026 close of $10.08 to $10.08 on September 21, 2026.

20-session performance

+0.70%

From the July 21, 2026 close of $10.01 to $10.08 on September 21, 2026.

Activate Energy Acquisition Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$10.08$10.08$10.08$10.0815,015$0.00 (0.00%)
$10.08$10.08$10.08$10.08409,268$0.00 (0.00%)
$10.10$10.10$10.08$10.0840,764$0.00 (0.00%)
$10.09$10.09$10.07$10.08460,917-$0.01 (-0.10%)
$10.10$10.10$10.09$10.092,396+$0.01 (+0.10%)
$10.08$10.08$10.08$10.0812,552$0.00 (0.00%)
$10.08$10.08$10.08$10.0810,505$0.00 (0.00%)
$10.07$10.08$10.07$10.0820,201-$0.02 (-0.20%)
$10.10$10.10$10.10$10.1020,156$0.00 (0.00%)
$10.10$10.10$10.10$10.10659+$0.05 (+0.50%)
$10.05$10.05$10.05$10.05100,014-$0.035 (-0.35%)
$10.05$10.085$10.04$10.08513,008+$0.035 (+0.35%)
$10.05$10.05$10.05$10.05509+$0.02 (+0.20%)
$10.03$10.03$10.03$10.0310,738-$0.01 (-0.10%)
$10.03$10.04$10.03$10.0471,022$0.00 (0.00%)
$10.04$10.04$10.04$10.04506+$0.01 (+0.10%)
$10.03$10.03$10.03$10.03120$0.00 (0.00%)
$10.02$10.03$10.02$10.03651,975+$0.02 (+0.20%)
$10.01$10.01$10.01$10.016,914$0.00 (0.00%)
$10.01$10.01$10.01$10.0150,008$0.00 (0.00%)
$10.01$10.015$10.01$10.0115,360$0.00 (0.00%)
$10.01$10.01$10.01$10.0110,014$0.00 (0.00%)
$10.01$10.01$10.01$10.0116,621$0.00 (0.00%)
$10.01$10.01$10.01$10.012,230$0.00 (0.00%)
$10.01$10.01$10.01$10.011,896+$0.01 (+0.10%)
$10.00$10.00$10.00$10.0073,622-$0.01 (-0.10%)
$10.01$10.01$10.01$10.01611$0.00 (0.00%)
$10.00$10.01$10.00$10.0125,479+$0.01 (+0.10%)
$10.00$10.00$10.00$10.00414$0.00 (0.00%)
$10.005$10.005$10.00$10.0074,057$0.00 (0.00%)
$10.00$10.00$10.00$10.00143$0.00 (0.00%)
$10.01$10.01$10.00$10.00102,952$0.00 (0.00%)
$10.00$10.005$10.00$10.00150,032+$0.01 (+0.10%)
$10.00$10.00$9.99$9.99911-$0.01 (-0.10%)
$10.00$10.00$9.995$10.0020,779+$0.01 (+0.10%)
$9.99$9.99$9.99$9.99635$0.00 (0.00%)
$10.01$10.01$9.99$9.991,104$0.00 (0.00%)
$9.99$10.01$9.99$9.995,369-$0.01 (-0.10%)
$10.00$10.00$10.00$10.00388$0.00 (0.00%)
$10.00$10.00$10.00$10.002,405$0.00 (0.00%)
$10.00$10.00$10.00$10.005,001+$0.01 (+0.10%)
$10.00$10.00$9.99$9.996,456-$0.025 (-0.25%)
$9.99$10.09$9.98$10.01517,176+$0.035 (+0.35%)
$9.98$9.98$9.98$9.9845,037No prior close

Verified data

Trading days shown
44
Coverage start
May 28, 2026
Coverage end
September 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Activate Energy Acquisition company profile.Review Activate Energy Acquisition valuation and profitability metrics.

Read the frequently asked questions.

What is Activate Energy Acquisition's latest verified closing price?

Activate Energy Acquisition closed at $10.08 on September 21, 2026.

What period does Activate Energy Acquisition's price history cover?

The page shows 44 verified sessions from May 28, 2026 through September 21, 2026.

What data is included in Activate Energy Acquisition's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Activate Energy Acquisition's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Activate Energy Acquisition's daily prices?

Daily aggregate prices are provided by Polygon.