MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AEAQ — Activate Energy Acquisition Corp. Class A Ordinary Share
NasdaqActivate Energy Acquisition Corp. Class A Ordinary Share
$10.08
+0.00(+0.00%)
- O
- 10.08
- H
- 10.08
- L
- 10.08
- V
- 15.02K
⏱️ End-of-day dataAs of Sep 21, 2026
Latest Close$10.08
Period Return+1.72%
Period High$10.10
Period Low$9.78
Avg Daily Volume44.1K
Total Trading Days142
AEAQ — Historical OHLCV Price & Volume Table
Jan 26, 2026 — Sep 21, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +$0.00 | +0.00% | 15,015 | $10.08 | $10.08 $10.08 |
| Sep 18, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +$0.00 | +0.00% | 409,268 | $10.08 | $10.08 $10.08 |
| Sep 16, 2026 | $10.10 | $10.10 | $10.08 | $10.08 | +$0.00 | +0.00% | 40,764 | $10.08 | $10.08 $10.10 |
| Sep 15, 2026 | $10.09 | $10.09 | $10.07 | $10.08 | $-0.01 | -0.10% | 460,916 | $10.08 | $10.07 $10.09 |
| Sep 14, 2026 | $10.10 | $10.10 | $10.09 | $10.09 | +$0.01 | +0.10% | 2,396 | $10.09 | $10.09 $10.10 |
| Sep 10, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +$0.00 | +0.00% | 12,552 | $10.08 | $10.08 $10.08 |
| Sep 9, 2026 | $10.08 | $10.08 | $10.08 | $10.08 | +$0.00 | +0.00% | 10,505 | $10.08 | $10.08 $10.08 |
| Sep 8, 2026 | $10.07 | $10.08 | $10.07 | $10.08 | $-0.02 | -0.20% | 20,201 | $10.08 | $10.07 $10.08 |
| Aug 26, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.00 | +0.00% | 20,156 | $10.10 | $10.10 $10.10 |
| Aug 25, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.05 | +0.50% | 659 | $10.10 | $10.10 $10.10 |
| Aug 21, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | $-0.04 | -0.35% | 100,014 | $10.05 | $10.05 $10.05 |
| Aug 13, 2026 | $10.05 | $10.09 | $10.04 | $10.09 | +$0.04 | +0.35% | 13,008 | $10.05 | $10.04 $10.09 |
| Aug 11, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | +$0.02 | +0.20% | 509 | $10.05 | $10.05 $10.05 |
| Aug 10, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | $-0.01 | -0.10% | 10,737 | $10.03 | $10.03 $10.03 |
| Aug 7, 2026 | $10.03 | $10.04 | $10.03 | $10.04 | +$0.00 | +0.00% | 71,022 | $10.03 | $10.03 $10.04 |
| Aug 6, 2026 | $10.04 | $10.04 | $10.04 | $10.04 | +$0.01 | +0.10% | 506 | $10.04 | $10.04 $10.04 |
| Jul 31, 2026 | $10.03 | $10.03 | $10.03 | $10.03 | +$0.00 | +0.00% | 120 | $10.03 | $10.03 $10.03 |
| Jul 29, 2026 | $10.02 | $10.03 | $10.02 | $10.03 | +$0.02 | +0.20% | 651,975 | $10.02 | $10.02 $10.03 |
| Jul 28, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.00 | +0.00% | 6,914 | $10.01 | $10.01 $10.01 |
| Jul 27, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.00 | +0.00% | 50,005 | $10.01 | $10.01 $10.01 |
| Jul 21, 2026 | $10.01 | $10.02 | $10.01 | $10.01 | +$0.00 | +0.00% | 15,360 | $10.01 | $10.01 $10.02 |
| Jul 20, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.00 | +0.00% | 10,014 | $10.01 | $10.01 $10.01 |
| Jul 17, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.00 | +0.00% | 16,600 | $10.01 | $10.01 $10.01 |
| Jul 16, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.00 | +0.00% | 0 | $10.01 | $10.01 $10.01 |
| Jul 15, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.00 | +0.00% | 0 | $10.01 | $10.01 $10.01 |
| Jul 14, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.00 | +0.00% | 2,200 | $10.01 | $10.01 $10.01 |
| Jul 13, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | +$0.01 | +0.10% | 1,900 | $10.01 | $10.01 $10.01 |
| Jul 10, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.00 | +0.00% | 0 | $10.00 | $10.00 $10.00 |
| Jul 9, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | +$0.00 | +0.00% | 12 | $10.00 | $10.00 $10.00 |
| Jul 8, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | $-0.01 | -0.10% | 73,600 | $10.00 | $10.00 $10.00 |