-
5 DAY PERFORMANCE
+2.39% -
1 MONTH PERFORMANCE
+2.83% -
3 MONTH PERFORMANCE
+5.64% -
6 MONTH PERFORMANCE
+6.01% -
YEAR-TO-DATE PERFORMANCE
+10.41% -
1 YEAR PERFORMANCE
+10.81%
Athena Technology Acquisition Corp. II Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $11.99 | $11.99 (0%) | $11.99 | $11.99 | 132 | $133.36 M |
| 11/14/2024 | $11.76 | $11.72 (-0.34%) | $11.85 | $11.71 | 800 | $130.36 M |
| 11/13/2024 | $11.71 | $11.71 (0%) | $11.71 | $11.71 | 0 | $130.25 M |
| 11/12/2024 | $11.71 | $11.71 (0%) | $11.74 | $11.71 | 1,400 | $130.25 M |
| 11/11/2024 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 0 | $130.14 M |
| 11/08/2024 | $11.70 | $11.70 (0%) | $11.76 | $11.66 | 4,236 | $130.14 M |
| 11/07/2024 | $11.30 | $11.74 (3.89%) | $13.09 | $11.30 | 4,700 | $130.58 M |
| 11/06/2024 | $12.29 | $11.71 (-4.72%) | $12.80 | $11.71 | 6,105 | $130.25 M |
| 11/05/2024 | $11.31 | $11.71 (3.54%) | $13.19 | $11.31 | 10,527 | $130.25 M |
| 11/04/2024 | $11.89 | $12.90 (8.49%) | $12.90 | $11.80 | 4,729 | $143.48 M |
| 11/01/2024 | $11.70 | $11.83 (1.11%) | $12.85 | $11.30 | 11,037 | $131.58 M |
| 10/31/2024 | $12.75 | $11.91 (-6.59%) | $12.92 | $11.52 | 10,400 | $132.47 M |
| 10/30/2024 | $13.41 | $11.70 (-12.75%) | $13.41 | $11.38 | 13,319 | $130.14 M |
| 10/29/2024 | $12.50 | $12.19 (-2.48%) | $12.50 | $11.31 | 3,939 | $135.59 M |
| 10/28/2024 | $12.50 | $12.10 (-3.2%) | $13.07 | $11.50 | 12,243 | $198.59 M |
| 10/25/2024 | $11.70 | $11.92 (1.88%) | $12.00 | $11.52 | 4,000 | $195.63 M |
| 10/24/2024 | $11.66 | $11.66 (0%) | $11.66 | $11.66 | 0 | $191.37 M |
| 10/23/2024 | $11.66 | $11.66 (0%) | $11.66 | $11.66 | 0 | $191.37 M |
| 10/22/2024 | $11.66 | $11.66 (0%) | $11.66 | $11.66 | 0 | $191.37 M |
| 10/21/2024 | $11.66 | $11.66 (0%) | $11.66 | $11.66 | 0 | $191.37 M |
| 10/18/2024 | $11.66 | $11.66 (0%) | $11.66 | $11.66 | 100 | |
| 10/17/2024 | $11.39 | $11.66 (2.37%) | $11.66 | $11.31 | 4,841 | $191.37 M |
| 10/16/2024 | $11.49 | $11.67 (1.57%) | $11.67 | $11.49 | 1,324 | $191.53 M |
| 10/15/2024 | $11.39 | $11.39 (0%) | $11.39 | $11.39 | 319 | $186.93 M |
| 10/14/2024 | $11.60 | $11.69 (0.78%) | $11.69 | $11.60 | 1,500 | $191.86 M |
| 10/11/2024 | $11.60 | $11.60 (0%) | $11.60 | $11.60 | 500 | $190.38 M |
| 10/10/2024 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 342 | $187.92 M |
| 10/09/2024 | $11.70 | $11.45 (-2.14%) | $12.69 | $11.37 | 17,000 | $187.92 M |
| 10/08/2024 | $11.50 | $11.60 (0.87%) | $11.60 | $11.50 | 700 | $190.38 M |
| 10/07/2024 | $11.70 | $11.53 (-1.45%) | $12.70 | $11.52 | 6,600 | $189.23 M |
| 10/04/2024 | $12.00 | $11.62 (-3.17%) | $12.70 | $11.60 | 2,005 | $190.71 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 |