-
5 DAY PERFORMANCE
-0.60% -
1 MONTH PERFORMANCE
+1.83% -
3 MONTH PERFORMANCE
+2.82% -
6 MONTH PERFORMANCE
+4.29% -
YEAR-TO-DATE PERFORMANCE
+7.55% -
1 YEAR PERFORMANCE
+8.25%
Athena Technology Acquisition Corp. II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $12.00 | $11.62 (-3.17%) | $12.70 | $11.60 | 2,005 | $198.10 M |
| 10/03/2024 | $11.64 | $11.64 (0%) | $11.64 | $11.64 | 0 | $191.04 M |
| 10/02/2024 | $11.50 | $11.64 (1.22%) | $11.66 | $11.50 | 1,100 | $191.04 M |
| 10/01/2024 | $11.71 | $11.68 (-0.26%) | $11.71 | $11.68 | 1,806 | $191.69 M |
| 09/30/2024 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 400 | $192.84 M |
| 09/27/2024 | $11.56 | $11.56 (0%) | $11.56 | $11.56 | 0 | $189.73 M |
| 09/26/2024 | $11.56 | $11.56 (0%) | $11.56 | $11.56 | 0 | $189.73 M |
| 09/25/2024 | $11.39 | $11.56 (1.49%) | $11.93 | $11.25 | 1,600 | $189.73 M |
| 09/24/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $188.74 M |
| 09/23/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 200 | $188.74 M |
| 09/20/2024 | $11.46 | $11.32 (-1.22%) | $11.46 | $11.32 | 1,000 | $185.79 M |
| 09/19/2024 | $11.28 | $11.51 (2.04%) | $11.65 | $11.28 | 18,115 | $188.90 M |
| 09/18/2024 | $11.86 | $12.20 (2.87%) | $12.20 | $11.86 | 900 | $200.23 M |
| 09/17/2024 | $11.35 | $11.37 (0.18%) | $11.44 | $11.32 | 2,700 | $186.61 M |
| 09/16/2024 | $11.43 | $11.43 (0%) | $11.43 | $11.43 | 0 | $187.59 M |
| 09/13/2024 | $11.35 | $11.43 (0.7%) | $11.44 | $11.35 | 1,300 | $187.59 M |
| 09/12/2024 | $11.40 | $11.45 (0.44%) | $11.45 | $11.40 | 429 | $187.92 M |
| 09/11/2024 | $11.37 | $11.43 (0.53%) | $11.44 | $11.36 | 8,034 | $187.59 M |
| 09/10/2024 | $11.50 | $11.44 (-0.52%) | $11.50 | $11.34 | 3,300 | $187.76 M |
| 09/09/2024 | $11.44 | $11.44 (0%) | $11.44 | $11.44 | 219 | $187.76 M |
| 09/06/2024 | $11.50 | $11.45 (-0.43%) | $11.50 | $11.34 | 16,500 | $187.92 M |
| 09/05/2024 | $11.49 | $11.47 (-0.17%) | $11.50 | $11.35 | 2,740 | $188.25 M |
| 09/04/2024 | $11.42 | $11.45 (0.26%) | $11.45 | $11.38 | 745 | $187.92 M |
| 09/03/2024 | $11.34 | $11.44 (0.88%) | $11.44 | $11.34 | 11,834 | $187.76 M |
| 08/30/2024 | $11.50 | $11.46 (-0.35%) | $11.50 | $11.35 | 3,300 | $188.08 M |
| 08/29/2024 | $11.45 | $11.43 (-0.17%) | $11.45 | $11.33 | 808 | $187.59 M |
| 08/28/2024 | $11.45 | $11.41 (-0.35%) | $11.45 | $11.32 | 9,700 | $187.26 M |
| 08/27/2024 | $11.44 | $11.43 (-0.09%) | $11.44 | $11.32 | 4,300 | $187.59 M |
| 08/26/2024 | $11.45 | $11.35 (-0.87%) | $11.50 | $11.30 | 9,400 | $186.28 M |
| 08/23/2024 | $11.36 | $11.40 (0.35%) | $11.41 | $11.30 | 10,547 | $187.10 M |
| 08/22/2024 | $11.49 | $11.49 (0%) | $11.49 | $11.49 | 200 | $188.58 M |
| 08/21/2024 | $11.36 | $11.40 (0.35%) | $11.40 | $11.36 | 4,025 | $187.10 M |
| 08/20/2024 | $11.39 | $11.36 (-0.26%) | $11.44 | $11.36 | 1,600 | $186.44 M |
| 08/19/2024 | $11.40 | $11.41 (0.09%) | $11.50 | $11.30 | 10,721 | $187.26 M |
| 08/16/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 0 | $186.28 M |
| 08/15/2024 | $11.40 | $11.35 (-0.44%) | $11.40 | $11.35 | 1,219 | $186.28 M |
| 08/14/2024 | $11.36 | $11.39 (0.26%) | $11.39 | $11.25 | 3,025 | $186.93 M |
| 08/13/2024 | $11.28 | $11.33 (0.44%) | $11.36 | $11.28 | 1,926 | $185.95 M |
| 08/12/2024 | $11.40 | $11.34 (-0.53%) | $11.40 | $11.30 | 3,600 | $186.11 M |
| 08/09/2024 | $11.35 | $11.35 (0%) | $11.35 | $11.35 | 0 | $186.28 M |
| 08/08/2024 | $11.27 | $11.35 (0.71%) | $11.35 | $11.27 | 3,200 | $186.28 M |
| 08/07/2024 | $11.29 | $11.34 (0.44%) | $11.34 | $11.29 | 11,022 | $186.11 M |
| 08/06/2024 | $11.29 | $11.29 (0%) | $11.29 | $11.29 | 0 | $185.29 M |
| 08/05/2024 | $11.29 | $11.29 (0%) | $11.29 | $11.29 | 132 | $185.29 M |
| 08/02/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 0 | $187.92 M |
| 08/01/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 0 | $187.92 M |
| 07/31/2024 | $11.29 | $11.45 (1.42%) | $11.45 | $11.29 | 2,025 | $187.92 M |
| 07/30/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $186.77 M |
| 07/29/2024 | $11.38 | $11.38 (0%) | $11.38 | $11.38 | 0 | $186.77 M |
| 07/26/2024 | $11.39 | $11.38 (-0.09%) | $11.39 | $11.33 | 6,000 | $186.77 M |
| 07/25/2024 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 0 | $186.93 M |
| 07/24/2024 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 0 | $186.93 M |
| 07/23/2024 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 0 | $186.93 M |
| 07/19/2024 | $11.40 | $11.39 (-0.09%) | $11.40 | $11.30 | 8 | $186.93 M |
| 07/18/2024 | $11.40 | $11.39 (-0.09%) | $11.40 | $11.30 | 8 | $186.93 M |
| 07/17/2024 | $11.40 | $11.39 (-0.09%) | $11.40 | $11.30 | 3 | $186.93 M |
| 07/10/2024 | $11.40 | $11.39 (-0.09%) | $11.40 | $11.30 | 660 | $186.93 M |
| 07/09/2024 | $11.32 | $11.35 (0.27%) | $11.35 | $11.32 | 709 | $186.28 M |
| 07/08/2024 | $11.34 | $11.40 (0.53%) | $11.40 | $11.34 | 1,313 | $187.10 M |
| 07/05/2024 | $11.40 | $11.36 (-0.35%) | $11.40 | $11.33 | 4,941 | $186.44 M |