Daily trading records

Activate Energy Acquisition Historical Stock Prices by Trading Day

Direct answer

Review 31 recent trading days for Activate Energy Acquisition.

The verified trading-day record runs from June 1, 2026 through September 25, 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 June 1, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+5.17%

From the September 3, 2026 close of $0.29 to $0.305 on September 25, 2026.

20-session performance

-12.86%

From the July 1, 2026 close of $0.35 to $0.305 on September 25, 2026.

Activate Energy Acquisition Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.305$0.305$0.305$0.305104-$0.00 (-0.00%)
$0.2901$0.3051$0.29$0.3052,189+$0.0148 (+5.10%)
$0.2901$0.2902$0.2901$0.29022,390-$0.0498 (-14.65%)
$0.34$0.34$0.34$0.34508+$0.05 (+17.24%)
$0.29$0.29$0.29$0.291,001$0.00 (0.00%)
$0.2977$0.2977$0.29$0.291,217-$0.01 (-3.33%)
$0.3038$0.3038$0.30$0.3026,113+$0.0104 (+3.59%)
$0.3001$0.3001$0.2896$0.289648,799-$0.0304 (-9.50%)
$0.34$0.34$0.32$0.327,260-$0.0154 (-4.59%)
$0.3354$0.3354$0.3354$0.3354160+$0.0154 (+4.81%)
$0.3151$0.32$0.3151$0.32100,287-$0.0422 (-11.65%)
$0.34$0.3622$0.3377$0.36223,600+$0.0222 (+6.53%)
$0.34$0.34$0.34$0.342,534+$0.0499 (+17.20%)
$0.3102$0.34$0.2901$0.290117,111-$0.0554 (-16.03%)
$0.3451$0.3455$0.3451$0.34556,001-$0.0345 (-9.08%)
$0.38$0.38$0.38$0.38157+$0.0349 (+10.11%)
$0.3505$0.356$0.3451$0.3451502+$0.0001 (+0.03%)
$0.345$0.345$0.345$0.3454,000-$0.0349 (-9.19%)
$0.3455$0.38$0.311$0.37995,807+$0.0299 (+8.54%)
$0.3525$0.36$0.345$0.3535,495$0.00 (0.00%)
$0.364$0.3641$0.34$0.353,865+$0.0202 (+6.12%)
$0.38$0.38$0.30$0.32986,501+$0.0498 (+17.79%)
$0.28$0.28$0.28$0.28331,640-$0.08 (-22.22%)
$0.36$0.36$0.35$0.36500+$0.01 (+2.86%)
$0.29$0.36$0.2899$0.355,300-$0.01 (-2.78%)
$0.36$0.36$0.36$0.36107$0.00 (0.00%)
$0.36$0.36$0.36$0.3650,600-$0.02 (-5.26%)
$0.38$0.38$0.38$0.38164$0.00 (0.00%)
$0.3651$0.38$0.3651$0.38265$0.00 (0.00%)
$0.38$0.38$0.38$0.38106$0.00 (0.00%)
$0.38$0.38$0.38$0.381,614No prior close

Verified data

Trading days shown
31
Coverage start
June 1, 2026
Coverage end
September 25, 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 $0.305 on September 25, 2026.

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

The page shows 31 verified sessions from June 1, 2026 through September 25, 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.