Activate Energy Acquisition Stock Price History

NASDAQ: AEAQFinancial ServicesShell CompaniesUSD

10.080.00 (0.00%)

At close: Sep 21, 4:00 PM ET · Delayed 15 min

AEAQ price history at a glance

The price history for Activate Energy Acquisition (AEAQ) on this page begins on January 26, 2026, when the stock closed at $9.91; it most recently closed at $10.08 on October 5, 2026. The highest price in this record is $10.10, reached on August 24, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $10.10
Date of high: Aug 24, 2026
Low since 2026: $9.78
Date of low: Jan 26, 2026
52-week high: $10.10
52-week low: $9.78
IPO year: 2026
Last close: $10.08

AEAQ returns

1 week

0.00%

1 month

0.00%

3 months

+0.70%

6 months

+1.41%

AEAQ price return, excluding dividends.

AEAQ daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	10.08	10.08	10.08	10.08	0.00%	0
Oct 5, 2026	10.08	10.08	10.08	10.08	0.00%	0
Oct 2, 2026	10.08	10.08	10.08	10.08	0.00%	0
Oct 1, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 30, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 29, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 28, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 25, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 24, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 23, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 22, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 21, 2026	10.08	10.08	10.08	10.08	0.00%	15.00K
Sep 18, 2026	10.08	10.08	10.08	10.08	0.00%	409.30K
Sep 17, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 16, 2026	10.10	10.10	10.08	10.08	0.00%	40.80K
Sep 15, 2026	10.09	10.09	10.07	10.08	-0.10%	460.90K
Sep 14, 2026	10.10	10.10	10.09	10.09	+0.10%	2.40K
Sep 11, 2026	10.08	10.08	10.08	10.08	0.00%	0
Sep 10, 2026	10.08	10.08	10.08	10.08	0.00%	12.60K
Sep 9, 2026	10.08	10.08	10.08	10.08	0.00%	10.50K
Sep 8, 2026	10.07	10.08	10.07	10.08	-0.20%	20.20K
Sep 4, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 3, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 2, 2026	10.10	10.10	10.10	10.10	0.00%	0
Sep 1, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 31, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 28, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 27, 2026	10.10	10.10	10.10	10.10	0.00%	0
Aug 26, 2026	10.10	10.10	10.10	10.10	0.00%	20.20K
Aug 25, 2026	10.10	10.10	10.10	10.10	+0.50%	700
Aug 24, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 21, 2026	10.05	10.05	10.05	10.05	-0.35%	100.00K
Aug 20, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 19, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 18, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 17, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 14, 2026	10.09	10.09	10.09	10.09	0.00%	0
Aug 13, 2026	10.05	10.09	10.04	10.09	+0.35%	13.00K
Aug 12, 2026	10.05	10.05	10.05	10.05	0.00%	0
Aug 11, 2026	10.05	10.05	10.05	10.05	+0.20%	500
Aug 10, 2026	10.03	10.03	10.03	10.03	-0.10%	10.70K
Aug 7, 2026	10.03	10.04	10.03	10.04	0.00%	71.00K
Aug 6, 2026	10.04	10.04	10.04	10.04	+0.10%	500
Aug 5, 2026	10.03	10.03	10.03	10.03	0.00%	0
Aug 4, 2026	10.03	10.03	10.03	10.03	0.00%	0
Aug 3, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 31, 2026	10.03	10.03	10.03	10.03	0.00%	100
Jul 30, 2026	10.03	10.03	10.03	10.03	0.00%	0
Jul 29, 2026	10.02	10.03	10.02	10.03	+0.20%	652.00K
Jul 28, 2026	10.01	10.01	10.01	10.01	0.00%	6.90K
Jul 27, 2026	10.01	10.01	10.01	10.01	0.00%	50.00K
Jul 24, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jul 23, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jul 22, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jul 21, 2026	10.01	10.02	10.01	10.01	0.00%	15.40K
Jul 20, 2026	10.01	10.01	10.01	10.01	0.00%	10.00K
Jul 17, 2026	10.01	10.01	10.01	10.01	0.00%	16.60K
Jul 16, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jul 15, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jul 14, 2026	10.01	10.01	10.01	10.01	0.00%	2.20K
Jul 13, 2026	10.01	10.01	10.01	10.01	+0.10%	1.90K
Jul 10, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 9, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jul 8, 2026	10.00	10.00	10.00	10.00	-0.10%	73.60K
Jul 7, 2026	10.01	10.01	10.01	10.01	0.00%	600
Jul 6, 2026	10.00	10.01	10.00	10.01	+0.10%	25.50K
Jul 2, 2026	10.00	10.00	10.00	10.00	0.00%	400
Jul 1, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 30, 2026	10.01	10.01	10.00	10.00	0.00%	74.10K
Jun 29, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 26, 2026	10.00	10.00	10.00	10.00	0.00%	100
Jun 25, 2026	10.01	10.01	10.00	10.00	0.00%	103.00K
Jun 24, 2026	10.00	10.01	10.00	10.00	+0.10%	150.00K
Jun 23, 2026	10.00	10.00	9.99	9.99	-0.10%	900
Jun 22, 2026	10.00	10.00	10.00	10.00	+0.10%	20.80K
Jun 18, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jun 17, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jun 16, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jun 15, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jun 12, 2026	9.99	9.99	9.99	9.99	0.00%	600
Jun 11, 2026	10.01	10.01	9.99	9.99	0.00%	1.10K
Jun 10, 2026	9.99	10.01	9.99	9.99	-0.10%	5.40K
Jun 9, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 8, 2026	10.00	10.00	10.00	10.00	0.00%	400
Jun 5, 2026	10.00	10.00	10.00	10.00	0.00%	0
Jun 4, 2026	10.00	10.00	10.00	10.00	0.00%	2.40K
Jun 3, 2026	10.00	10.00	10.00	10.00	+0.10%	5.00K
Jun 2, 2026	9.99	9.99	9.99	9.99	0.00%	0
Jun 1, 2026	10.00	10.00	9.99	9.99	-0.25%	6.50K
May 29, 2026	9.99	10.09	9.98	10.02	+0.35%	17.20K
May 28, 2026	9.98	9.98	9.98	9.98	0.00%	45.00K
May 27, 2026	9.98	9.98	9.98	9.98	-0.10%	1.10K
May 26, 2026	9.99	9.99	9.99	9.99	+0.40%	500
May 22, 2026	9.95	9.95	9.95	9.95	0.00%	0
May 21, 2026	9.95	9.95	9.95	9.95	-0.10%	400
May 20, 2026	9.96	9.96	9.96	9.96	0.00%	0
May 19, 2026	9.96	9.96	9.96	9.96	0.00%	0
May 18, 2026	9.96	9.96	9.96	9.96	0.00%	0
May 15, 2026	9.96	9.96	9.96	9.96	0.00%	0
May 14, 2026	9.96	9.96	9.96	9.96	0.00%	0
May 13, 2026	9.96	9.96	9.96	9.96	0.00%	0
May 12, 2026	9.96	9.96	9.96	9.96	0.00%	5.70K
May 11, 2026	9.96	9.96	9.96	9.96	0.00%	3.10K
May 8, 2026	9.96	9.96	9.96	9.96	0.00%	0
May 7, 2026	9.96	9.96	9.96	9.96	-0.05%	1.00K
May 6, 2026	9.97	9.97	9.97	9.97	-0.05%	300
May 5, 2026	9.96	9.97	9.96	9.97	-0.10%	52.50K
May 4, 2026	9.98	9.98	9.98	9.98	+0.10%	100
May 1, 2026	9.97	9.97	9.97	9.97	0.00%	500
Apr 30, 2026	9.97	9.97	9.97	9.97	0.00%	0
Apr 29, 2026	9.96	9.97	9.96	9.97	+0.10%	21.90K
Apr 28, 2026	9.96	9.96	9.96	9.96	0.00%	600
Apr 27, 2026	9.96	9.96	9.96	9.96	0.00%	0
Apr 24, 2026	9.96	9.96	9.96	9.96	0.00%	0
Apr 23, 2026	9.96	9.96	9.96	9.96	0.00%	0
Apr 22, 2026	9.94	9.96	9.94	9.96	+0.10%	3.10K
Apr 21, 2026	9.95	9.95	9.95	9.95	0.00%	14.20K
Apr 20, 2026	9.95	9.95	9.95	9.95	+0.10%	5.00K
Apr 17, 2026	9.92	9.95	9.92	9.94	+0.30%	15.80K
Apr 16, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 15, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 14, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 13, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 10, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 9, 2026	9.91	9.91	9.91	9.91	0.00%	0
Apr 8, 2026	9.91	9.91	9.91	9.91	-0.30%	4.70K
Apr 7, 2026	9.94	9.94	9.94	9.94	0.00%	0
Apr 6, 2026	9.94	9.94	9.94	9.94	0.00%	0
Apr 2, 2026	9.90	9.94	9.88	9.94	+0.51%	46.70K
Apr 1, 2026	9.89	9.89	9.89	9.89	0.00%	0
Mar 31, 2026	9.89	9.89	9.89	9.89	-0.40%	700
Mar 30, 2026	9.89	9.93	9.89	9.93	+0.40%	38.30K
Mar 27, 2026	9.90	9.90	9.89	9.89	-0.10%	338.10K
Mar 26, 2026	9.93	9.94	9.90	9.90	+0.10%	7.10K
Mar 25, 2026	9.89	9.89	9.89	9.89	0.00%	400
Mar 24, 2026	9.89	9.89	9.88	9.89	+0.10%	408.20K
Mar 23, 2026	9.90	9.94	9.87	9.88	-0.40%	816.00K
Mar 20, 2026	9.90	9.96	9.90	9.92	+0.20%	5.10K
Mar 19, 2026	9.90	9.90	9.90	9.90	0.00%	25.30K
Mar 18, 2026	9.90	9.90	9.90	9.90	0.00%	7.40K
Mar 17, 2026	9.91	9.91	9.90	9.90	+0.10%	25.30K
Mar 16, 2026	9.89	9.89	9.89	9.89	0.00%	0
Mar 13, 2026	9.94	9.94	9.89	9.89	0.00%	1.10K
Mar 12, 2026	9.89	9.89	9.89	9.89	0.00%	450.00K
Mar 11, 2026	9.89	9.89	9.89	9.89	0.00%	0
Mar 10, 2026	9.89	9.89	9.89	9.89	0.00%	0
Mar 9, 2026	9.89	9.89	9.89	9.89	0.00%	0
Mar 6, 2026	9.89	9.89	9.89	9.89	0.00%	8.80K
Mar 5, 2026	9.89	9.89	9.89	9.89	-0.10%	10.00K
Mar 4, 2026	9.90	9.90	9.90	9.90	-0.30%	700
Mar 3, 2026	9.93	9.93	9.93	9.93	+0.20%	18.00K
Mar 2, 2026	9.91	9.91	9.91	9.91	0.00%	0
Feb 27, 2026	9.91	9.91	9.91	9.91	0.00%	0
Feb 26, 2026	9.91	9.91	9.91	9.91	0.00%	0
Feb 25, 2026	9.91	9.91	9.91	9.91	0.00%	0
Feb 24, 2026	9.91	9.91	9.91	9.91	-0.10%	121.60K
Feb 23, 2026	9.92	9.92	9.92	9.92	0.00%	0
Feb 20, 2026	9.92	9.92	9.92	9.92	0.00%	0
Feb 19, 2026	9.92	9.92	9.92	9.92	0.00%	0
Feb 18, 2026	9.92	9.92	9.92	9.92	0.00%	0
Feb 17, 2026	9.91	9.92	9.91	9.92	-0.20%	252.10K
Feb 13, 2026	9.91	9.94	9.91	9.94	+0.30%	95.20K
Feb 12, 2026	9.90	9.91	9.90	9.91	+0.10%	12.50K
Feb 11, 2026	9.91	9.92	9.90	9.90	+0.10%	3.00K
Feb 10, 2026	9.88	9.90	9.88	9.89	0.00%	3.50K
Feb 9, 2026	9.90	9.91	9.89	9.89	+0.10%	13.10K
Feb 6, 2026	9.88	9.88	9.88	9.88	-0.30%	25.10K
Feb 5, 2026	9.91	9.91	9.91	9.91	0.00%	77.20K
Feb 4, 2026	9.93	9.93	9.90	9.91	-0.10%	351.90K
Feb 3, 2026	9.90	9.94	9.90	9.92	+0.20%	54.70K
Feb 2, 2026	9.90	9.90	9.90	9.90	-0.10%	29.50K
Jan 30, 2026	9.91	9.91	9.91	9.91	-0.10%	50.10K
Jan 29, 2026	9.78	9.93	9.78	9.92	-0.20%	37.40K
Jan 28, 2026	9.93	9.94	9.93	9.94	+0.20%	25.20K
Jan 27, 2026	10.03	10.03	9.92	9.92	+0.10%	32.50K
Jan 26, 2026	9.94	10.00	9.91	9.91	—	268.80K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AEAQ chart for longer ranges.