OTC Markets EXMKT - Delayed Quote USD

Athena Technology Acquisition Corp. II (ATEK)

1.0000

0.0000

(0.00%)

At close: January 13 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 13, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 10, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 8, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 7, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 6, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 3, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	-
Jan 2, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 31, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 30, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 27, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 26, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 24, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 23, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 20, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 19, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 18, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 17, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 16, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 13, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Dec 12, 2024	1.0000	2.0000	1.0000	1.0000	1.0000	300
Dec 11, 2024	11.3300	11.3300	11.3300	11.3300	11.3300	-
Dec 10, 2024	11.3300	11.3300	11.3300	11.3300	11.3300	-
Dec 9, 2024	11.3300	11.3300	11.3300	11.3300	11.3300	400
Dec 6, 2024	11.9200	11.9200	11.9200	11.9200	11.9200	-
Dec 5, 2024	11.9200	11.9200	11.9200	11.9200	11.9200	-
Dec 4, 2024	11.9200	11.9200	11.9200	11.9200	11.9200	-
Dec 3, 2024	11.9200	11.9200	11.9200	11.9200	11.9200	-
Dec 2, 2024	11.9200	11.9200	11.9200	11.9200	11.9200	-
Nov 29, 2024	11.9200	11.9200	11.9200	11.9200	11.9200	100
Nov 27, 2024	11.9000	12.0000	11.8100	11.8100	11.8100	1,000
Nov 26, 2024	11.9000	11.9300	11.9000	11.9300	11.9300	1,400
Nov 25, 2024	11.7200	11.7200	11.5200	11.7200	11.7200	1,700
Nov 22, 2024	11.5250	11.7500	11.5250	11.7500	11.7500	400
Nov 21, 2024	11.7500	11.7600	11.7500	11.7500	11.7500	1,500
Nov 20, 2024	11.6100	11.7700	11.6100	11.7700	11.7700	800
Nov 19, 2024	11.7900	11.7900	11.6100	11.7800	11.7800	600
Nov 18, 2024	11.7200	11.7200	11.7200	11.7200	11.7200	4,300
Nov 15, 2024	11.9900	11.9900	11.9900	11.9900	11.9900	100
Nov 14, 2024	11.7600	11.8500	11.7100	11.7200	11.7200	800
Nov 13, 2024	11.7100	11.7100	11.7100	11.7100	11.7100	-
Nov 12, 2024	11.7100	11.7400	11.7100	11.7100	11.7100	1,400
Nov 11, 2024	11.7000	11.7000	11.7000	11.7000	11.7000	-
Nov 8, 2024	11.7000	11.7600	11.6600	11.7000	11.7000	4,200
Nov 7, 2024	11.3000	13.0900	11.3000	11.7400	11.7400	4,700
Nov 6, 2024	12.2900	12.8000	11.7100	11.7100	11.7100	6,100
Nov 5, 2024	11.3100	13.1900	11.3100	11.7100	11.7100	10,500
Nov 4, 2024	11.8900	12.9000	11.8000	12.9000	12.9000	4,700
Nov 1, 2024	11.7000	12.8500	11.3000	11.8300	11.8300	11,000
Oct 31, 2024	12.7500	12.9200	11.5200	11.9050	11.9050	10,400
Oct 30, 2024	13.4100	13.4100	11.3800	11.7000	11.7000	13,300
Oct 29, 2024	12.5000	12.5000	11.3100	12.1900	12.1900	3,900
Oct 28, 2024	12.5000	13.0700	11.5000	12.1000	12.1000	12,200
Oct 25, 2024	11.7000	12.0000	11.5200	11.9200	11.9200	4,000
Oct 24, 2024	11.6600	11.6600	11.6600	11.6600	11.6600	-
Oct 23, 2024	11.6600	11.6600	11.6600	11.6600	11.6600	-
Oct 22, 2024	11.6600	11.6600	11.6600	11.6600	11.6600	-
Oct 21, 2024	11.6600	11.6600	11.6600	11.6600	11.6600	-
Oct 18, 2024	11.6600	11.6600	11.6600	11.6600	11.6600	100
Oct 17, 2024	11.3900	11.6600	11.3100	11.6600	11.6600	4,800
Oct 16, 2024	11.4850	11.6700	11.4850	11.6700	11.6700	1,300
Oct 15, 2024	11.3900	11.3900	11.3900	11.3900	11.3900	200
Oct 14, 2024	11.6000	11.6900	11.6000	11.6900	11.6900	1,500
Oct 11, 2024	11.6000	11.6000	11.6000	11.6000	11.6000	500
Oct 10, 2024	11.4500	11.4500	11.4500	11.4500	11.4500	300
Oct 9, 2024	11.7000	12.6900	11.3700	11.4500	11.4500	17,000
Oct 8, 2024	11.5000	11.6000	11.5000	11.6000	11.6000	700
Oct 7, 2024	11.7000	12.7000	11.5200	11.5300	11.5300	6,600
Oct 4, 2024	12.0000	12.7000	11.6000	11.6200	11.6200	2,000
Oct 3, 2024	11.6400	11.6400	11.6400	11.6400	11.6400	-
Oct 2, 2024	11.5000	11.6600	11.5000	11.6400	11.6400	1,100
Oct 1, 2024	11.7100	11.7100	11.6800	11.6800	11.6800	1,800
Sep 30, 2024	11.7500	11.7500	11.7500	11.7500	11.7500	400
Sep 27, 2024	11.5600	11.5600	11.5600	11.5600	11.5600	-
Sep 26, 2024	11.5600	11.5600	11.5600	11.5600	11.5600	-
Sep 25, 2024	11.3880	11.9300	11.2500	11.5600	11.5600	1,600
Sep 24, 2024	11.5000	11.5000	11.5000	11.5000	11.5000	-
Sep 23, 2024	11.5000	11.5000	11.5000	11.5000	11.5000	200
Sep 20, 2024	11.4600	11.4600	11.3200	11.3200	11.3200	1,000
Sep 19, 2024	11.2800	11.6500	11.2800	11.5100	11.5100	18,100
Sep 18, 2024	11.8600	12.2000	11.8600	12.2000	12.2000	900
Sep 17, 2024	11.3500	11.4400	11.3200	11.3700	11.3700	2,700
Sep 16, 2024	11.4250	11.4250	11.4250	11.4250	11.4250	-
Sep 13, 2024	11.3500	11.4400	11.3500	11.4250	11.4250	1,300
Sep 12, 2024	11.4000	11.4500	11.4000	11.4500	11.4500	400
Sep 11, 2024	11.3700	11.4400	11.3600	11.4300	11.4300	8,000
Sep 10, 2024	11.5000	11.5000	11.3400	11.4400	11.4400	3,300
Sep 9, 2024	11.4400	11.4400	11.4400	11.4400	11.4400	200
Sep 6, 2024	11.5000	11.5000	11.3400	11.4500	11.4500	16,500
Sep 5, 2024	11.4900	11.5000	11.3500	11.4700	11.4700	2,700
Sep 4, 2024	11.4200	11.4500	11.3800	11.4500	11.4500	700
Sep 3, 2024	11.3400	11.4400	11.3400	11.4400	11.4400	11,800
Aug 30, 2024	11.5000	11.5000	11.3500	11.4600	11.4600	3,300
Aug 29, 2024	11.4500	11.4500	11.3300	11.4300	11.4300	800
Aug 28, 2024	11.4500	11.4500	11.3200	11.4100	11.4100	9,700
Aug 27, 2024	11.4400	11.4400	11.3200	11.4300	11.4300	4,300
Aug 26, 2024	11.4500	11.5000	11.3000	11.3500	11.3500	9,400
Aug 23, 2024	11.3600	11.4100	11.3000	11.4000	11.4000	10,500
Aug 22, 2024	11.4900	11.4900	11.4900	11.4900	11.4900	200
Aug 21, 2024	11.3600	11.4000	11.3600	11.4000	11.4000	4,000
Aug 20, 2024	11.3900	11.4400	11.3600	11.3600	11.3600	1,600
Aug 19, 2024	11.4000	11.5000	11.3000	11.4100	11.4100	10,700
Aug 16, 2024	11.3500	11.3500	11.3500	11.3500	11.3500	-
Aug 15, 2024	11.4000	11.4000	11.3500	11.3500	11.3500	1,200
Aug 14, 2024	11.3600	11.3900	11.2500	11.3900	11.3900	3,000
Aug 13, 2024	11.2800	11.3600	11.2800	11.3300	11.3300	1,900
Aug 12, 2024	11.4000	11.4000	11.3000	11.3400	11.3400	3,600
Aug 9, 2024	11.3500	11.3500	11.3500	11.3500	11.3500	-
Aug 8, 2024	11.2700	11.3500	11.2700	11.3500	11.3500	3,200
Aug 7, 2024	11.2900	11.3400	11.2900	11.3400	11.3400	11,000
Aug 6, 2024	11.2900	11.2900	11.2900	11.2900	11.2900	-
Aug 5, 2024	11.2900	11.2900	11.2900	11.2900	11.2900	100
Aug 2, 2024	11.4500	11.4500	11.4500	11.4500	11.4500	-
Aug 1, 2024	11.4500	11.4500	11.4500	11.4500	11.4500	-
Jul 31, 2024	11.2900	11.4500	11.2900	11.4500	11.4500	2,000
Jul 30, 2024	11.3800	11.3800	11.3800	11.3800	11.3800	-
Jul 29, 2024	11.3800	11.3800	11.3800	11.3800	11.3800	-
Jul 26, 2024	11.3900	11.3900	11.3300	11.3800	11.3800	6,000
Jul 25, 2024	11.3900	11.3900	11.3900	11.3900	11.3900	-
Jul 24, 2024	11.3900	11.3900	11.3900	11.3900	11.3900	-
Jul 23, 2024	11.3900	11.3900	11.3900	11.3900	11.3900	-
Jul 22, 2024	11.3900	11.3900	11.3900	11.3900	11.3900	-
Jul 19, 2024	11.3900	11.3900	11.3900	11.3900	11.3900	-
Jul 18, 2024	11.3900	11.3900	11.3900	11.3900	11.3900	-
Jul 17, 2024	11.3900	11.3900	11.3900	11.3900	11.3900	-
Jul 16, 2024	11.3900	11.3900	11.3900	11.3900	11.3900	-
Jul 15, 2024	11.3900	11.3900	11.3900	11.3900	11.3900	-
Jul 12, 2024	11.3900	11.3900	11.3900	11.3900	11.3900	-
Jul 11, 2024	11.3900	11.3900	11.3900	11.3900	11.3900	-
Jul 10, 2024	11.4000	11.4000	11.3000	11.3900	11.3900	700
Jul 9, 2024	11.3200	11.3500	11.3200	11.3500	11.3500	700
Jul 8, 2024	11.3400	11.4000	11.3400	11.4000	11.4000	1,300
Jul 5, 2024	11.4000	11.4000	11.3300	11.3600	11.3600	4,900
Jul 3, 2024	11.3600	11.3600	11.3600	11.3600	11.3600	-
Jul 2, 2024	11.3900	11.4000	11.3300	11.3600	11.3600	1,000
Jul 1, 2024	11.3800	11.9000	11.3200	11.3400	11.3400	11,000
Jun 28, 2024	11.3600	11.3900	11.3000	11.3900	11.3900	2,900
Jun 27, 2024	11.4000	11.4000	11.4000	11.4000	11.4000	100
Jun 26, 2024	11.4000	11.4000	11.3200	11.3500	11.3500	1,800
Jun 25, 2024	11.3900	11.3900	11.2900	11.3300	11.3300	4,200
Jun 24, 2024	11.3900	11.3900	11.2700	11.3300	11.3300	22,000
Jun 21, 2024	11.3600	11.3900	11.2500	11.3300	11.3300	16,900
Jun 20, 2024	11.3900	11.3900	11.3900	11.3900	11.3900	-
Jun 18, 2024	11.3900	11.3900	11.3900	11.3900	11.3900	100
Jun 17, 2024	11.4500	11.4500	11.2500	11.2500	11.2500	2,400
Jun 14, 2024	11.3500	11.3500	11.3000	11.3000	11.3000	700
Jun 13, 2024	11.3900	11.3900	11.3900	11.3900	11.3900	-
Jun 12, 2024	11.3900	11.3900	11.3900	11.3900	11.3900	100
Jun 11, 2024	11.3000	11.3600	11.3000	11.3600	11.3600	7,900
Jun 10, 2024	11.3200	11.3200	11.3200	11.3200	11.3200	-
Jun 7, 2024	11.3200	11.3200	11.3200	11.3200	11.3200	-
Jun 6, 2024	11.3200	11.3200	11.3200	11.3200	11.3200	-
Jun 5, 2024	11.3200	11.3200	11.3200	11.3200	11.3200	-
Jun 4, 2024	11.3200	11.3200	11.3200	11.3200	11.3200	-
Jun 3, 2024	11.3500	11.3500	11.3200	11.3200	11.3200	200
May 31, 2024	11.2000	11.2500	11.2000	11.2500	11.2500	1,300
May 30, 2024	11.3200	11.3200	11.3200	11.3200	11.3200	100
May 29, 2024	11.3000	11.3200	11.2000	11.3200	11.3200	400
May 28, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	100
May 24, 2024	11.3000	11.3000	11.3000	11.3000	11.3000	300
May 23, 2024	11.2500	11.2500	11.2050	11.2500	11.2500	1,200
May 22, 2024	11.3000	11.3000	11.2500	11.2500	11.2500	1,200
May 21, 2024	11.2500	11.2500	11.2500	11.2500	11.2500	-
May 20, 2024	11.2100	11.3500	11.2100	11.2500	11.2500	1,100
May 17, 2024	11.2700	11.3500	11.2300	11.3100	11.3100	1,500
May 16, 2024	11.2500	11.3300	11.1800	11.3000	11.3000	9,400
May 15, 2024	11.2200	11.3500	11.1900	11.3200	11.3200	9,000
May 14, 2024	11.2600	11.3500	11.2200	11.2400	11.2400	8,000
May 13, 2024	11.2200	11.3000	11.2200	11.2300	11.2300	500
May 10, 2024	11.2200	11.3200	11.2200	11.3000	11.3000	400
May 9, 2024	11.3200	11.3200	11.2200	11.2200	11.2200	300
May 8, 2024	11.2900	11.3500	11.2000	11.2150	11.2150	12,900
May 7, 2024	11.3500	11.3500	11.1600	11.2300	11.2300	3,000
May 6, 2024	11.1400	11.3500	11.1400	11.2200	11.2200	10,300
May 3, 2024	11.3000	11.3000	11.2300	11.2300	11.2300	2,300
May 2, 2024	11.2100	11.3700	11.2100	11.2300	11.2300	11,900
May 1, 2024	11.2100	11.3200	11.1900	11.2100	11.2100	2,800
Apr 30, 2024	11.2300	11.3700	11.1900	11.2200	11.2200	8,300
Apr 29, 2024	11.1600	11.2900	11.1600	11.2900	11.2900	7,100
Apr 26, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	200
Apr 25, 2024	11.2000	11.2800	11.1500	11.1500	11.1500	2,200
Apr 24, 2024	11.2100	11.3200	11.1500	11.2500	11.2500	4,900
Apr 23, 2024	11.1500	11.3200	11.1450	11.2900	11.2900	1,900
Apr 22, 2024	11.3200	11.3200	11.3200	11.3200	11.3200	-
Apr 19, 2024	11.3200	11.3200	11.3200	11.3200	11.3200	-
Apr 18, 2024	11.3200	11.3200	11.3200	11.3200	11.3200	-
Apr 17, 2024	11.3100	11.3200	11.1100	11.3200	11.3200	4,400
Apr 16, 2024	11.3200	11.3200	11.3200	11.3200	11.3200	-
Apr 15, 2024	11.3200	11.3200	11.3200	11.3200	11.3200	-
Apr 12, 2024	11.0900	11.3200	11.0900	11.3200	11.3200	300
Apr 11, 2024	11.3200	11.3200	11.3200	11.3200	11.3200	500
Apr 10, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Apr 9, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Apr 8, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Apr 5, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Apr 4, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Apr 3, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Apr 2, 2024	11.2000	11.2000	11.0500	11.2000	11.2000	900
Apr 1, 2024	11.3300	11.3300	11.0800	11.0800	11.0800	400
Mar 28, 2024	11.2700	11.2700	11.0600	11.0600	11.0600	500
Mar 27, 2024	11.0800	11.0800	11.0800	11.0800	11.0800	100
Mar 26, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Mar 25, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Mar 22, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Mar 21, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Mar 20, 2024	11.2400	11.2400	11.2400	11.2400	11.2400	-
Mar 19, 2024	11.3000	11.3000	11.0200	11.2400	11.2400	2,800
Mar 18, 2024	11.1900	11.1900	11.1900	11.1900	11.1900	300
Mar 15, 2024	11.0000	11.0000	11.0000	11.0000	11.0000	500
Mar 14, 2024	11.4200	11.4200	11.4000	11.4000	11.4000	20,500
Mar 13, 2024	11.3800	11.5400	11.1000	11.5400	11.5400	1,300
Mar 12, 2024	11.3500	11.4300	11.1700	11.2100	11.2100	3,500
Mar 11, 2024	11.5800	11.8500	11.1600	11.3800	11.3800	5,000
Mar 8, 2024	11.0500	11.3500	11.0400	11.3500	11.3500	11,000
Mar 7, 2024	11.2100	11.2300	11.2100	11.2300	11.2300	700
Mar 6, 2024	11.2000	11.2000	11.2000	11.2000	11.2000	-
Mar 5, 2024	11.1020	11.2300	11.1020	11.2000	11.2000	700
Mar 4, 2024	11.2400	11.2800	11.1100	11.1900	11.1900	2,500
Mar 1, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Feb 29, 2024	11.2300	11.2300	11.2300	11.2300	11.2300	-
Feb 28, 2024	11.2400	11.2500	11.1000	11.2300	11.2300	4,000
Feb 27, 2024	11.1300	11.3500	11.1100	11.3500	11.3500	9,300
Feb 26, 2024	11.3100	11.3100	11.3000	11.3000	11.3000	500
Feb 23, 2024	11.3200	11.3200	11.3200	11.3200	11.3200	-
Feb 22, 2024	11.3200	11.3200	11.3200	11.3200	11.3200	-
Feb 21, 2024	11.3200	11.3200	11.3200	11.3200	11.3200	600
Feb 20, 2024	11.1900	11.1900	11.1900	11.1900	11.1900	-
Feb 16, 2024	11.0800	11.1900	11.0800	11.1900	11.1900	6,200
Feb 15, 2024	11.1500	11.1500	11.1500	11.1500	11.1500	-
Feb 14, 2024	11.1500	11.1500	11.1500	11.1500	11.1500	-
Feb 13, 2024	11.1500	11.1500	11.1500	11.1500	11.1500	-
Feb 12, 2024	11.1100	11.1500	11.0700	11.1500	11.1500	7,000
Feb 9, 2024	11.1100	11.1100	11.1100	11.1100	11.1100	-
Feb 8, 2024	11.1200	11.1500	11.0900	11.1100	11.1100	10,100
Feb 7, 2024	11.1200	11.1200	11.1100	11.1100	11.1100	254,100
Feb 6, 2024	11.1000	11.1500	11.0800	11.0800	11.0800	6,900
Feb 5, 2024	11.0900	11.1000	11.0700	11.0850	11.0850	2,200
Feb 2, 2024	11.0700	11.1000	11.0650	11.0900	11.0900	19,400
Feb 1, 2024	11.1400	11.1400	11.0600	11.0700	11.0700	11,200
Jan 31, 2024	11.0700	11.0700	11.0700	11.0700	11.0700	2,000
Jan 30, 2024	11.0500	11.0700	11.0500	11.0700	11.0700	16,200
Jan 29, 2024	11.0700	11.0700	11.0700	11.0700	11.0700	200
Jan 26, 2024	11.0900	11.1000	11.0500	11.0500	11.0500	1,000
Jan 25, 2024	11.0500	11.0500	11.0400	11.0500	11.0500	85,400
Jan 24, 2024	11.0450	11.0450	11.0400	11.0400	11.0400	22,700
Jan 23, 2024	11.0500	11.0500	11.0500	11.0500	11.0500	-
Jan 22, 2024	11.0500	11.0500	11.0200	11.0500	11.0500	2,700
Jan 19, 2024	11.0400	11.1200	11.0400	11.1200	11.1200	1,600
Jan 18, 2024	11.0900	11.0900	11.0200	11.0200	11.0200	41,300
Jan 17, 2024	11.0200	11.0200	10.9900	11.0050	11.0050	5,900
Jan 16, 2024	11.0100	11.0100	11.0100	11.0100	11.0100	-

BLEU bleuacacia ltd

11.03

-5.73%

CLBR-UN Colombier Acquisition Corp. II

11.38

0.00%

BRKHU BurTech Acquisition Corp.

12.60

-23.64%

AACT Ares Acquisition Corporation II

10.98

0.00%

BRKHW BurTech Acquisition Corp.

0.6000

+36.36%

LATG Chenghe Acquisition I Co.

8.50

+0.71%

BRKH BurTech Acquisition Corp.

13.09

+1.16%

CLBR Colombier Acquisition Corp. II

10.81

-0.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Athena Technology Acquisition Corp. II (ATEK)

Related Tickers