Dark

ATHN
Athena Technology Acquisition Corp.
stock NYSE

Inactive

Dec 30, 2021

9.59USD-0.519%(-0.05)593,541

Pre-market

0.00USD-100.000%(-9.64)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-30	9.6500	10.8900	9.5419	9.5900	-0.519%	593,541	0.000%
2021-12-29	9.3400	9.9000	9.2900	9.6400	+5.125%	184,574	-0.519%
2021-12-28	9.7000	10.2400	8.8875	9.1700	-3.372%	429,595	+4.580%
2021-12-27	9.1700	9.5700	8.7600	9.4900	+6.271%	403,181	+1.054%
2021-12-23	10.0400	10.0900	8.7401	8.9300	-9.980%	696,955	+7.391%
2021-12-22	9.9600	9.9600	9.8800	9.9200	-0.502%	128,353	-3.327%
2021-12-21	9.9600	9.9800	9.9600	9.9700	+0.100%	677,553	-3.811%
2021-12-20	9.9700	9.9700	9.9600	9.9600	0.000%	72,609	-3.715%
2021-12-17	9.9800	9.9800	9.9600	9.9600	-0.100%	238,192	-3.715%
2021-12-16	9.9600	9.9800	9.9500	9.9700	0.000%	239,042	-3.811%
2021-12-15	9.9700	9.9800	9.9600	9.9700	0.000%	130,131	-3.811%
2021-12-14	9.9800	9.9800	9.9600	9.9700	-0.100%	83,577	-3.811%
2021-12-13	9.9600	9.9800	9.9600	9.9800	+0.201%	140,519	-3.908%
2021-12-10	9.9900	9.9900	9.9600	9.9600	-0.100%	403,564	-3.715%
2021-12-09	9.9800	9.9800	9.9500	9.9700	+0.100%	613,636	-3.811%
2021-12-08	9.9800	9.9800	9.9600	9.9600	-0.198%	108,745	-3.715%
2021-12-07	9.9800	9.9800	9.9600	9.9798	+0.098%	108,912	-3.906%
2021-12-06	9.9600	9.9800	9.9600	9.9700	+0.100%	145,151	-3.811%
2021-12-03	9.9500	9.9800	9.9500	9.9600	-0.100%	123,552	-3.715%
2021-12-02	9.9800	9.9800	9.9600	9.9700	-0.200%	96,350	-3.811%
2021-12-01	9.9900	9.9900	9.9600	9.9900	0.000%	226,448	-4.004%
2021-11-30	9.9900	10.0000	9.9600	9.9900	0.000%	217,120	-4.004%
2021-11-29	10.0200	10.0200	9.9800	9.9900	-0.100%	165,329	-4.004%
2021-11-26	10.0200	10.0200	9.9900	10.0000	-0.100%	51,068	-4.100%
2021-11-24	9.9900	10.0100	9.9900	10.0100	+0.100%	79,734	-4.196%
2021-11-23	10.0100	10.0200	9.9800	10.0000	-0.100%	104,829	-4.100%
2021-11-22	10.0400	10.0400	9.9700	10.0100	+0.150%	833,448	-4.196%
2021-11-19	10.0500	10.0919	9.9700	9.9950	+0.050%	579,917	-4.052%
2021-11-18	10.0700	10.0700	9.9600	9.9900	-0.299%	367,653	-4.004%
2021-11-17	10.0900	10.1400	10.0000	10.0200	-0.199%	195,222	-4.291%
2021-11-16	10.0100	10.2199	10.0000	10.0400	+0.200%	248,834	-4.482%
2021-11-15	10.0100	10.0200	9.9700	10.0200	+0.392%	72,557	-4.291%
2021-11-12	10.0100	10.0100	9.9800	9.9809	-0.191%	64,295	-3.916%
2021-11-11	9.9800	10.0100	9.9800	10.0000	0.000%	50,258	-4.100%
2021-11-10	10.0100	10.0100	9.9980	10.0000	-0.100%	83,374	-4.100%
2021-11-09	10.0200	10.0200	9.9998	10.0100	-0.298%	36,444	-4.196%
2021-11-08	10.0100	10.0400	9.9900	10.0399	+0.399%	34,796	-4.481%
2021-11-05	10.0000	10.0100	9.9900	10.0000	0.000%	56,009	-4.100%
2021-11-04	10.0000	10.0100	9.9900	10.0000	0.000%	30,416	-4.100%
2021-11-03	9.9800	10.0100	9.9800	10.0000	+0.100%	31,188	-4.100%
2021-11-02	9.9800	10.0100	9.9800	9.9900	+0.100%	192,068	-4.004%
2021-11-01	10.0100	10.0100	9.9700	9.9800	-0.200%	140,146	-3.908%
2021-10-29	9.9900	10.0000	9.9600	10.0000	+0.100%	271,485	-4.100%
2021-10-28	10.0000	10.0000	9.9600	9.9900	-0.100%	91,956	-4.004%
2021-10-27	10.0000	10.0200	9.9900	10.0000	-0.200%	124,313	-4.100%
2021-10-26	9.9900	10.0400	9.9700	10.0200	+0.602%	879,431	-4.291%
2021-10-25	9.9700	9.9900	9.9500	9.9600	+0.101%	81,643	-3.715%
2021-10-22	9.9500	9.9500	9.9400	9.9500	+0.101%	77,301	-3.618%
2021-10-21	9.9600	9.9600	9.9300	9.9400	0.000%	44,251	-3.521%
2021-10-20	9.9700	9.9700	9.9300	9.9400	+0.101%	61,831	-3.521%
2021-10-19	9.9700	9.9700	9.9300	9.9300	-0.101%	22,244	-3.424%
2021-10-18	9.9500	9.9500	9.9300	9.9400	0.000%	204,578	-3.521%
2021-10-15	9.9500	9.9500	9.9300	9.9400	0.000%	83,599	-3.521%
2021-10-14	9.9500	9.9500	9.9300	9.9400	0.000%	22,102	-3.521%
2021-10-13	9.9500	9.9500	9.9300	9.9400	-0.050%	15,538	-3.521%
2021-10-12	9.9400	9.9500	9.9300	9.9450	0.000%	102,711	-3.570%
2021-10-11	9.9400	9.9500	9.9350	9.9450	-0.042%	329,662	-3.570%
2021-10-08	9.9400	9.9500	9.9400	9.9492	+0.042%	3,717	-3.610%
2021-10-07	9.9500	9.9500	9.9400	9.9450	+0.050%	4,879	-3.570%
2021-10-06	9.9400	9.9500	9.9300	9.9400	-0.101%	16,436	-3.521%
2021-10-05	9.9300	9.9500	9.9300	9.9500	+0.200%	17,303	-3.618%
2021-10-04	9.9500	9.9500	9.9301	9.9301	-0.049%	10,910	-3.425%
2021-10-01	9.9300	9.9500	9.9200	9.9350	+0.097%	39,306	-3.473%
2021-09-30	9.9200	9.9500	9.9028	9.9254	-0.046%	24,271	-3.379%
2021-09-29	9.9300	9.9400	9.9000	9.9300	0.000%	15,363	-3.424%
2021-09-28	9.9900	9.9900	9.9223	9.9300	-0.101%	7,543	-3.424%
2021-09-27	9.9400	9.9400	9.9295	9.9400	0.000%	9,253	-3.521%
2021-09-24	9.9500	9.9500	9.9222	9.9400	-0.050%	10,978	-3.521%
2021-09-23	9.9500	9.9500	9.9000	9.9450	+0.101%	21,482	-3.570%
2021-09-22	9.9200	9.9400	9.9200	9.9350	-0.050%	2,985	-3.473%
2021-09-21	9.9500	9.9500	9.9000	9.9400	+0.151%	29,238	-3.521%
2021-09-20	9.9000	9.9400	9.9000	9.9250	0.000%	26,841	-3.375%
2021-09-17	9.9400	9.9400	9.9200	9.9250	-0.151%	6,129	-3.375%
2021-09-16	9.9600	9.9600	9.9300	9.9400	+0.101%	16,924	-3.521%
2021-09-15	9.9100	9.9400	9.9100	9.9300	+0.202%	6,505	-3.424%
2021-09-14	9.9100	9.9400	9.9100	9.9100	-0.402%	5,960	-3.229%
2021-09-13	9.9300	9.9500	9.9300	9.9500	+0.030%	12,105	-3.618%
2021-09-10	9.9500	9.9500	9.9400	9.9470	+0.068%	16,283	-3.589%
2021-09-09	9.9600	9.9600	9.9400	9.9402	+0.103%	12,039	-3.523%
2021-09-08	9.8300	9.9499	9.8300	9.9300	-0.201%	6,608	-3.424%
2021-09-07	9.9600	9.9600	9.9000	9.9500	+0.353%	41,002	-3.618%
2021-09-03	9.9100	9.9300	9.8800	9.9150	+0.253%	100,547	-3.278%
2021-09-02	9.9000	9.9400	9.8800	9.8900	+0.101%	551,121	-3.033%
2021-09-01	9.9000	9.9000	9.8643	9.8800	-0.101%	27,476	-2.935%
2021-08-31	9.9000	9.9000	9.8800	9.8900	+0.101%	68,259	-3.033%
2021-08-30	9.9000	9.9000	9.8700	9.8800	-0.101%	37,923	-2.935%
2021-08-27	9.9000	9.9000	9.8500	9.8900	+0.203%	98,259	-3.033%
2021-08-26	9.9000	9.9000	9.8600	9.8700	+0.101%	50,642	-2.837%
2021-08-25	9.9000	9.9000	9.8500	9.8600	0.000%	34,191	-2.738%
2021-08-24	9.9000	9.9000	9.8500	9.8600	-0.303%	61,282	-2.738%
2021-08-23	9.8400	9.8914	9.8000	9.8900	+0.406%	209,391	-3.033%
2021-08-20	9.8500	9.9000	9.8400	9.8500	+0.051%	37,761	-2.640%
2021-08-19	9.8900	9.8900	9.8317	9.8450	-0.455%	28,182	-2.590%
2021-08-18	9.8500	9.8924	9.8500	9.8900	+0.076%	43,348	-3.033%
2021-08-17	9.8500	9.9000	9.8500	9.8825	+0.127%	96,152	-2.960%
2021-08-16	9.9400	9.9400	9.8400	9.8700	-0.101%	754,940	-2.837%
2021-08-13	9.9000	9.9000	9.8580	9.8800	+0.101%	10,971	-2.935%
2021-08-12	9.9300	9.9300	9.8500	9.8700	0.000%	74,912	-2.837%
2021-08-11	9.8700	9.9400	9.8500	9.8700	-0.101%	95,594	-2.837%
2021-08-10	9.9500	9.9500	9.8700	9.8800	-0.202%	107,688	-2.935%
2021-08-09	9.9400	9.9500	9.8800	9.9000	+0.406%	55,624	-3.131%
2021-08-06	9.9400	9.9400	9.8400	9.8600	0.000%	76,567	-2.738%
2021-08-05	9.9500	9.9500	9.8400	9.8600	-0.404%	217,455	-2.738%
2021-08-04	9.9500	9.9500	9.8700	9.9000	+0.304%	38,434	-3.131%
2021-08-03	9.9500	9.9500	9.8500	9.8700	+0.101%	16,335	-2.837%
2021-08-02	9.9300	9.9300	9.8500	9.8600	-0.303%	47,186	-2.738%
2021-07-30	9.9200	9.9200	9.8000	9.8900	+0.304%	57,332	-3.033%
2021-07-29	9.9500	9.9500	9.8100	9.8600	-0.605%	41,247	-2.738%
2021-07-28	9.9400	9.9400	9.9000	9.9200	+0.303%	769,015	-3.327%
2021-07-27	9.9800	9.9800	9.8700	9.8900	-0.503%	34,642	-3.033%
2021-07-26	9.9400	9.9400	9.9000	9.9400	+0.303%	41,169	-3.521%
2021-07-23	9.9500	9.9500	9.9100	9.9100	-0.201%	32,046	-3.229%
2021-07-22	9.9500	9.9500	9.9000	9.9300	+0.101%	30,027	-3.424%
2021-07-21	9.9400	9.9400	9.8700	9.9200	+0.303%	34,134	-3.327%
2021-07-20	9.8800	9.9200	9.8700	9.8900	+0.101%	66,735	-3.033%
2021-07-19	9.9400	9.9400	9.8600	9.8800	-0.101%	86,036	-2.935%
2021-07-16	9.9500	9.9500	9.8800	9.8900	0.000%	56,823	-3.033%
2021-07-15	9.9500	9.9500	9.8800	9.8900	-0.302%	91,773	-3.033%
2021-07-14	9.9600	9.9600	9.9000	9.9200	-0.101%	128,809	-3.327%
2021-07-13	9.9700	9.9700	9.9200	9.9300	-0.201%	66,445	-3.424%
2021-07-12	9.9500	9.9700	9.9100	9.9500	+0.101%	258,048	-3.618%
2021-07-09	9.9500	9.9700	9.9200	9.9400	-0.101%	202,074	-3.521%
2021-07-08	9.9500	9.9700	9.9300	9.9500	-0.400%	548,334	-3.618%
2021-07-07	9.9500	10.0500	9.9300	9.9900	+2.672%	6,147,458	-4.004%
2021-07-06	9.7900	9.7907	9.7100	9.7300	+0.309%	54,381	-1.439%
2021-07-02	9.7000	9.7000	9.7000	9.7000	+0.518%	674	-1.134%
2021-07-01	9.6500	9.6500	9.6500	9.6500	-0.515%	154	-0.622%
2021-06-30	9.7000	9.7000	9.6800	9.7000	-0.411%	2,173	-1.134%
2021-06-29	9.7900	9.7900	9.7165	9.7400	+0.412%	1,883	-1.540%
2021-06-28	9.6700	9.7600	9.6700	9.7000	-0.103%	259,341	-1.134%
2021-06-25	9.7000	9.7789	9.7000	9.7100	+0.103%	60,751	-1.236%
2021-06-24	9.6900	9.7100	9.6700	9.7000	+0.103%	15,711	-1.134%
2021-06-23	9.6800	9.6900	9.6800	9.6900	+0.207%	5,301	-1.032%
2021-06-22	9.6700	9.6700	9.6700	9.6700	-0.103%	320	-0.827%
2021-06-21	10.0000	10.0000	9.5000	9.6800	-0.922%	15,393	-0.930%
2021-06-18	10.0000	10.0000	9.7701	9.7701	+0.873%	602	-1.843%
2021-06-17	9.7500	9.7514	9.6855	9.6855	-0.149%	811	-0.986%
2021-06-16	10.0000	10.0000	9.6900	9.7000	+0.310%	1,892	-1.134%
2021-06-15	9.7000	9.7000	9.6700	9.6700	-1.024%	951	-0.827%
2021-06-14	9.8500	9.8500	9.7700	9.7700	0.000%	437	-1.842%
2021-06-11	9.7500	9.7700	9.7400	9.7700	+0.411%	7,442	-1.842%
2021-06-10	9.6400	9.7334	9.6400	9.7300	-0.205%	976	-1.439%
2021-06-09	9.7500	9.7500	9.7500	9.7500	+0.932%	137	-1.641%
2021-06-08	9.6600	9.6600	9.6600	9.6600	-0.031%	281	-0.725%
2021-06-07	9.6000	9.7118	9.6000	9.6630	+0.031%	881	-0.755%
2021-06-04	9.6600	9.7561	9.6540	9.6600	0.000%	6,357	-0.725%
2021-06-03	9.6000	9.6779	9.6000	9.6600	-0.103%	3,953	-0.725%
2021-06-02	9.8000	9.8500	9.6700	9.6700	+0.104%	935	-0.827%
2021-06-01	9.6600	9.6600	9.6600	9.6600	-0.103%	433	-0.725%
2021-05-28	9.6600	9.6800	9.6600	9.6700	-0.139%	701	-0.827%
2021-05-27	9.7900	9.7900	9.6700	9.6835	-0.170%	2,424	-0.966%
2021-05-26	9.8200	9.9400	9.6900	9.7000	0.000%	15,216	-1.134%
2021-05-25	9.6600	9.7000	9.6600	9.7000	0.000%	1,866	-1.134%
2021-05-24	9.7000	9.7300	9.6800	9.7000	0.000%	55,861	-1.134%
2021-05-21	9.7100	9.7143	9.6900	9.7000	-0.419%	5,696	-1.134%
2021-05-20	9.9000	9.9000	9.7345	9.7408	+0.008%	467	-1.548%
2021-05-19	9.6500	9.7400	9.6500	9.7400	+0.933%	1,508	-1.540%
2021-05-18	9.6400	9.6900	9.6400	9.6500	-0.258%	22,962	-0.622%
2021-05-17	9.8600	9.8600	9.6700	9.6750	-1.833%	796	-0.879%
2021-05-14	9.8000	9.8557	9.8000	9.8557	+1.188%	583	-2.696%
2021-05-13	9.7600	9.7600	9.7400	9.7400	-0.214%	8,823	-1.540%
2021-05-12	9.7300	9.7609	9.7300	9.7609	-1.205%	479	-1.751%
2021-05-11	9.6600	9.9500	9.6600	9.8800	-0.202%	3,600	-2.935%
2021-05-10	10.0000	10.0000	9.7329	9.9000	+3.018%	22,705	-3.131%
2021-05-07	9.6100	9.6100	9.6100	9.6100	0.000%	141	-0.208%