Athena Technology Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ATHN-U) Exchange: NYSE
Data as of Aug. 22, 2025
$10.03 ($0.00) 0.00%
Athena Technology Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on Athena Technology Acquisition Corp - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $10.56 |
| Previous Close | $10.03 |
| High | $11.28 |
| Low | $10.03 |
| Adjusted Open | $10.56 |
| Previous Adjusted Close | $10.03 |
| Adjusted High | $11.28 |
| Adjusted Low | $10.03 |
Invest in Athena Technology Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ATHN-U)
Historical Stock Data for Athena Technology Acquisition Corp - Units (1 Ord Share Class A & 1/3 War) (ATHN-U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | $10.56 | $11.28 | $10.03 | $10.03 | $10.03 | 10,171 |
| 2021-12-29 | $9.87 | $10.28 | $9.87 | $10.03 | $10.03 | 4,079 |
| 2021-12-28 | $10.54 | $10.69 | $9.39 | $9.68 | $9.68 | 9,146 |
| 2021-12-27 | $9.26 | $9.97 | $9.26 | $9.97 | $9.97 | 1,356 |
| 2021-12-23 | $11.00 | $11.50 | $9.41 | $9.68 | $9.68 | 18,450 |
| 2021-12-22 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 104 |
| 2021-12-21 | $10.81 | $10.93 | $10.39 | $10.39 | $10.39 | 3,876 |
| 2021-12-20 | $10.41 | $10.41 | $10.37 | $10.37 | $10.37 | 301 |
| 2021-12-17 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 100 |
| 2021-12-16 | $10.40 | $10.44 | $10.39 | $10.44 | $10.44 | 22,511 |
| 2021-12-15 | $10.45 | $10.45 | $10.40 | $10.40 | $10.40 | 1,300 |
| 2021-12-14 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2021-12-13 | $10.48 | $10.56 | $10.48 | $10.56 | $10.56 | 570 |
| 2021-12-10 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 40 |
| 2021-12-09 | $10.43 | $10.56 | $10.43 | $10.56 | $10.56 | 296 |
| 2021-12-08 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 162 |
| 2021-12-07 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 459 |
| 2021-12-06 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 200 |
| 2021-12-03 | $10.50 | $10.50 | $10.46 | $10.46 | $10.46 | 631 |
| 2021-12-02 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 113 |
| 2021-12-01 | $10.61 | $10.62 | $10.60 | $10.61 | $10.61 | 4,691 |
| 2021-11-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 10 |
| 2021-11-29 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 6 |
| 2021-11-26 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 4 |
| 2021-11-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2021-11-23 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 3 |
| 2021-11-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 460 |
| 2021-11-19 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2021-11-18 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2021-11-17 | $10.81 | $10.81 | $10.69 | $10.69 | $10.69 | 1,120 |
| 2021-11-16 | $10.86 | $10.86 | $10.75 | $10.79 | $10.79 | 1,550 |
| 2021-11-15 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 6 |
| 2021-11-12 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2021-11-11 | $10.55 | $10.56 | $10.55 | $10.55 | $10.55 | 400 |
| 2021-11-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-11-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 65 |
| 2021-11-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-11-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 108 |
| 2021-11-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 5 |
| 2021-11-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 75 |
| 2021-11-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-11-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 50 |
| 2021-10-29 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,056 |
| 2021-10-28 | $10.54 | $10.54 | $10.49 | $10.49 | $10.49 | 36,665 |
| 2021-10-27 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 439 |
| 2021-10-26 | $10.46 | $10.49 | $10.46 | $10.49 | $10.49 | 5,768 |
| 2021-10-25 | $10.41 | $10.44 | $10.41 | $10.41 | $10.41 | 2,119 |
| 2021-10-22 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2021-10-21 | $10.40 | $10.40 | $10.37 | $10.38 | $10.38 | 8,516 |
| 2021-10-20 | $10.36 | $10.40 | $10.36 | $10.40 | $10.40 | 5,386 |
| 2021-10-19 | $10.37 | $10.39 | $10.36 | $10.39 | $10.39 | 23,310 |
| 2021-10-18 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 14,848 |
| 2021-10-15 | $10.36 | $10.38 | $10.36 | $10.37 | $10.37 | 21,345 |
| 2021-10-14 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 12,725 |
| 2021-10-13 | $10.36 | $10.37 | $10.36 | $10.36 | $10.36 | 7,500 |
| 2021-10-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 400 |
| 2021-10-11 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2021-10-08 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2021-10-07 | $10.30 | $10.42 | $10.30 | $10.39 | $10.39 | 400 |
| 2021-10-06 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2021-10-05 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2021-10-04 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 207 |
| 2021-10-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-09-30 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 564 |
| 2021-09-29 | $10.40 | $10.44 | $10.40 | $10.44 | $10.44 | 580 |
| 2021-09-28 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 3 |
| 2021-09-27 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1,000 |
| 2021-09-24 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2021-09-23 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 297 |
| 2021-09-22 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2021-09-21 | $10.38 | $10.38 | $10.37 | $10.38 | $10.38 | 5,284 |
| 2021-09-20 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 304 |
| 2021-09-17 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 809 |
| 2021-09-16 | $10.38 | $10.38 | $10.37 | $10.37 | $10.37 | 1,326 |
| 2021-09-15 | $10.48 | $10.49 | $10.47 | $10.49 | $10.49 | 622 |
| 2021-09-14 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2021-09-13 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 2,939 |
| 2021-09-10 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 202 |
| 2021-09-09 | $10.44 | $10.44 | $10.42 | $10.42 | $10.42 | 1,510 |
| 2021-09-08 | $10.44 | $10.44 | $10.43 | $10.43 | $10.43 | 1,500 |
| 2021-09-07 | $10.44 | $10.44 | $10.43 | $10.43 | $10.43 | 1,001 |
| 2021-09-03 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 1,011 |
| 2021-09-02 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2021-09-01 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2021-08-31 | $10.32 | $10.33 | $10.31 | $10.31 | $10.31 | 1,000 |
| 2021-08-30 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 110 |
| 2021-08-27 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 300 |
| 2021-08-26 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 24,572 |
| 2021-08-25 | $10.25 | $10.28 | $10.25 | $10.28 | $10.28 | 10,610 |
| 2021-08-24 | $10.25 | $10.25 | $10.24 | $10.25 | $10.25 | 18,212 |
| 2021-08-23 | $10.22 | $10.25 | $10.20 | $10.25 | $10.25 | 24,248 |
| 2021-08-20 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 10 |
| 2021-08-19 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1 |
| 2021-08-18 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 100 |
| 2021-08-17 | $10.32 | $10.32 | $10.26 | $10.26 | $10.26 | 397 |
| 2021-08-16 | $10.16 | $10.33 | $10.16 | $10.32 | $10.32 | 35,055 |
| 2021-08-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2 |
| 2021-08-12 | $10.35 | $10.35 | $10.28 | $10.30 | $10.30 | 51,008 |
| 2021-08-11 | $10.37 | $10.38 | $10.29 | $10.30 | $10.30 | 50,425 |
| 2021-08-10 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 816 |
| 2021-08-09 | $10.44 | $10.44 | $10.32 | $10.33 | $10.33 | 43,444 |
| 2021-08-06 | $10.45 | $10.45 | $10.29 | $10.30 | $10.30 | 44,624 |
| 2021-08-05 | $10.33 | $10.35 | $10.28 | $10.30 | $10.30 | 55,768 |
| 2021-08-04 | $10.37 | $10.37 | $10.29 | $10.33 | $10.33 | 123,152 |
| 2021-08-03 | $10.30 | $10.37 | $10.30 | $10.37 | $10.37 | 850 |
| 2021-08-02 | $10.31 | $10.35 | $10.30 | $10.31 | $10.31 | 27,933 |
| 2021-07-30 | $10.30 | $10.32 | $10.26 | $10.32 | $10.32 | 44,681 |
| 2021-07-29 | $10.39 | $10.39 | $10.25 | $10.30 | $10.30 | 36,785 |
| 2021-07-28 | $10.31 | $10.31 | $10.29 | $10.29 | $10.29 | 4,055 |
| 2021-07-27 | $10.34 | $10.35 | $10.30 | $10.30 | $10.30 | 12,383 |
| 2021-07-26 | $10.40 | $10.40 | $10.34 | $10.34 | $10.34 | 5,018 |
| 2021-07-23 | $10.39 | $10.39 | $10.35 | $10.35 | $10.35 | 30,812 |
| 2021-07-22 | $10.38 | $10.39 | $10.35 | $10.39 | $10.39 | 1,221 |
| 2021-07-21 | $10.32 | $10.37 | $10.29 | $10.35 | $10.35 | 12,582 |
| 2021-07-20 | $10.29 | $10.32 | $10.29 | $10.32 | $10.32 | 23,430 |
| 2021-07-19 | $10.29 | $10.29 | $10.28 | $10.29 | $10.29 | 11,812 |
| 2021-07-16 | $10.30 | $10.30 | $10.29 | $10.29 | $10.29 | 12,295 |
| 2021-07-15 | $10.35 | $10.36 | $10.30 | $10.32 | $10.32 | 35,100 |
| 2021-07-14 | $10.37 | $10.37 | $10.31 | $10.33 | $10.33 | 13,323 |
| 2021-07-13 | $10.37 | $10.38 | $10.37 | $10.38 | $10.38 | 251 |
| 2021-07-12 | $10.47 | $10.47 | $10.37 | $10.41 | $10.41 | 29,402 |
| 2021-07-09 | $10.38 | $10.42 | $10.34 | $10.40 | $10.40 | 39,739 |
| 2021-07-08 | $10.25 | $10.40 | $10.25 | $10.38 | $10.38 | 87,310 |
| 2021-07-07 | $10.31 | $10.51 | $10.31 | $10.36 | $10.36 | 2,669,301 |
| 2021-07-06 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 7,400 |
| 2021-07-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-07-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-06-30 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 2,027 |
| 2021-06-29 | $9.99 | $10.03 | $9.99 | $10.03 | $10.03 | 2,338 |
| 2021-06-28 | $10.00 | $10.05 | $10.00 | $10.00 | $10.00 | 6,034 |
| 2021-06-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2021-06-24 | $10.02 | $10.02 | $9.98 | $9.99 | $9.99 | 4,202 |
| 2021-06-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-06-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 56 |
| 2021-06-21 | $10.10 | $10.10 | $9.96 | $9.99 | $9.99 | 16,917 |
| 2021-06-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 125 |
| 2021-06-17 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 900 |
| 2021-06-16 | $9.98 | $10.00 | $9.97 | $9.98 | $9.98 | 1,485 |
| 2021-06-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-06-14 | $10.00 | $10.00 | $9.94 | $9.98 | $9.98 | 1,321 |
| 2021-06-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 112 |
| 2021-06-10 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2021-06-09 | $9.97 | $9.98 | $9.95 | $9.97 | $9.97 | 5,473 |
| 2021-06-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 32 |
| 2021-06-07 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 2,772 |
| 2021-06-04 | $10.10 | $10.10 | $9.98 | $9.98 | $9.98 | 1,100 |
| 2021-06-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2021-06-02 | $9.96 | $9.98 | $9.95 | $9.96 | $9.96 | 19,809 |
| 2021-06-01 | $9.93 | $9.98 | $9.93 | $9.98 | $9.98 | 422,230 |
| 2021-05-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2021-05-27 | $9.94 | $9.94 | $9.93 | $9.94 | $9.94 | 5,520 |
| 2021-05-26 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 5,600 |
| 2021-05-25 | $9.94 | $9.97 | $9.94 | $9.95 | $9.95 | 4,980 |
| 2021-05-24 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 115,470 |
| 2021-05-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 102 |
| 2021-05-20 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 3,545 |
| 2021-05-19 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 652 |
| 2021-05-18 | $9.98 | $10.00 | $9.94 | $9.95 | $9.95 | 4,204 |
| 2021-05-17 | $9.95 | $10.00 | $9.92 | $10.00 | $10.00 | 393,383 |
| 2021-05-14 | $9.98 | $9.98 | $9.96 | $9.98 | $9.98 | 3,108 |
| 2021-05-13 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 12,713 |
| 2021-05-12 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 506 |
| 2021-05-11 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 5,662 |
| 2021-05-10 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 18,315 |
| 2021-05-07 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 1,247 |
| 2021-05-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 58 |
| 2021-05-05 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 600 |
| 2021-05-04 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 23,202 |
| 2021-05-03 | $9.95 | $10.01 | $9.95 | $9.98 | $9.98 | 160,678 |
| 2021-04-30 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 603 |
| 2021-04-29 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 13,322 |
| 2021-04-28 | $9.97 | $9.98 | $9.95 | $9.97 | $9.97 | 7,250 |
| 2021-04-27 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 964 |
| 2021-04-26 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 41,432 |
| 2021-04-23 | $9.96 | $9.98 | $9.95 | $9.98 | $9.98 | 7,648 |
| 2021-04-22 | $9.96 | $10.00 | $9.95 | $10.00 | $10.00 | 91,968 |
| 2021-04-21 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 930 |
| 2021-04-20 | $9.97 | $10.00 | $9.95 | $10.00 | $10.00 | 190,353 |
| 2021-04-19 | $10.00 | $10.00 | $9.98 | $10.00 | $10.00 | 547,712 |
| 2021-04-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,500 |
| 2021-04-15 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 1,300 |
| 2021-04-14 | $9.97 | $10.00 | $9.95 | $10.00 | $10.00 | 336,035 |
| 2021-04-13 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 9,003 |
| 2021-04-12 | $9.98 | $10.00 | $9.95 | $10.00 | $10.00 | 463,391 |
| 2021-04-09 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 174,755 |
| 2021-04-08 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 220,585 |
| 2021-04-07 | $9.98 | $9.99 | $9.96 | $9.98 | $9.98 | 32,747 |
| 2021-04-06 | $9.91 | $9.97 | $9.90 | $9.95 | $9.95 | 358,293 |
| 2021-04-05 | $9.92 | $10.00 | $9.92 | $9.99 | $9.99 | 24,425 |
| 2021-04-01 | $9.90 | $9.95 | $9.90 | $9.93 | $9.93 | 342,472 |
| 2021-03-31 | $9.90 | $9.95 | $9.89 | $9.89 | $9.89 | 64,094 |
| 2021-03-30 | $9.93 | $9.94 | $9.88 | $9.91 | $9.91 | 55,557 |
| 2021-03-29 | $9.91 | $9.91 | $9.87 | $9.88 | $9.88 | 157,850 |
| 2021-03-26 | $9.90 | $9.91 | $9.85 | $9.91 | $9.91 | 150,489 |
| 2021-03-25 | $9.74 | $9.81 | $9.73 | $9.80 | $9.80 | 232,526 |
| 2021-03-24 | $9.87 | $9.87 | $9.80 | $9.85 | $9.85 | 180,733 |
| 2021-03-23 | $9.90 | $9.90 | $9.87 | $9.90 | $9.90 | 994,219 |
| 2021-03-22 | $10.00 | $10.00 | $9.87 | $9.90 | $9.90 | 708,834 |
| 2021-03-19 | $9.90 | $9.95 | $9.89 | $9.90 | $9.90 | 195,600 |
| 2021-03-18 | $9.97 | $9.97 | $9.88 | $9.90 | $9.90 | 1,884,122 |
| 2021-03-17 | $9.99 | $9.99 | $9.92 | $9.93 | $9.93 | 9,632,264 |