Avax One Technology Ltd. - Common Shares (AVX)
3.2450
+0.2250 (7.45%)
NASDAQ· Last Trade: Aug 24th, 1:32 AM EDT
Historical Prices For Avax One Technology Ltd. - Common Shares (AVX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/21/2026 | 3.19 | 3.43 | 3.10 | 3.25 | 59,042 | 3.25 |
| 8/20/2026 | 3.00 | 3.49 | 2.96 | 3.02 | 68,658 | 3.02 |
| 8/19/2026 | 3.04 | 3.04 | 2.82 | 2.94 | 48,133 | 2.94 |
| 8/18/2026 | 3.26 | 3.26 | 2.95 | 2.95 | 13,428 | 2.95 |
| 8/17/2026 | 3.07 | 3.24 | 2.98 | 3.05 | 14,851 | 3.05 |
| 8/14/2026 | 3.25 | 3.33 | 3.01 | 3.15 | 26,663 | 3.15 |
| 8/13/2026 | 3.13 | 3.38 | 3.10 | 3.11 | 30,612 | 3.11 |
| 8/12/2026 | 3.32 | 3.38 | 3.13 | 3.13 | 3,380 | 3.13 |
| 8/11/2026 | 3.40 | 3.40 | 3.11 | 3.11 | 9,923 | 3.11 |
| 8/10/2026 | 3.46 | 3.61 | 3.32 | 3.49 | 6,644 | 3.49 |
| 8/07/2026 | 3.17 | 3.79 | 3.17 | 3.54 | 30,275 | 3.54 |
| 8/06/2026 | 3.11 | 3.35 | 3.10 | 3.17 | 10,392 | 3.17 |
| 8/05/2026 | 3.11 | 3.43 | 3.11 | 3.14 | 10,173 | 3.14 |
| 8/04/2026 | 3.05 | 3.33 | 2.98 | 3.20 | 16,116 | 3.20 |
| 8/03/2026 | 2.97 | 3.16 | 2.81 | 2.99 | 20,340 | 2.99 |
| 7/31/2026 | 3.09 | 3.09 | 2.88 | 2.90 | 12,259 | 2.90 |
| 7/30/2026 | 3.00 | 3.42 | 3.00 | 3.08 | 22,312 | 3.08 |
| 7/29/2026 | 3.02 | 3.20 | 2.95 | 3.00 | 19,924 | 3.00 |
| 7/28/2026 | 3.38 | 3.39 | 3.00 | 3.05 | 31,886 | 3.05 |
| 7/27/2026 | 3.64 | 4.05 | 3.16 | 3.38 | 14,425 | 3.38 |
| 7/24/2026 | 3.43 | 3.64 | 3.43 | 3.46 | 4,489 | 3.46 |
| 7/23/2026 | 3.43 | 3.69 | 3.43 | 3.56 | 37,576 | 3.56 |
| 7/22/2026 | 3.49 | 3.87 | 3.45 | 3.46 | 9,696 | 3.46 |
| 7/21/2026 | 3.72 | 3.73 | 3.37 | 3.45 | 49,593 | 3.45 |
| 7/20/2026 | 3.66 | 3.73 | 3.52 | 3.52 | 14,885 | 3.52 |
| 7/17/2026 | 3.68 | 3.93 | 3.60 | 3.60 | 8,796 | 3.60 |
| 7/16/2026 | 4.31 | 4.31 | 3.76 | 3.76 | 11,720 | 3.76 |
| 7/15/2026 | 4.36 | 4.71 | 3.96 | 3.96 | 14,462 | 3.96 |
| 7/14/2026 | 4.75 | 4.96 | 4.32 | 4.35 | 22,633 | 4.35 |
| 7/13/2026 | 5.35 | 5.50 | 4.58 | 4.73 | 10,857 | 4.73 |
| 7/10/2026 | 5.46 | 5.93 | 5.37 | 5.37 | 26,264 | 5.37 |
| 7/09/2026 | 5.25 | 6.11 | 5.25 | 5.43 | 38,552 | 5.43 |
| 7/08/2026 | 5.49 | 5.54 | 5.21 | 5.21 | 32,629 | 5.21 |
| 7/07/2026 | 5.64 | 5.69 | 5.01 | 5.58 | 61,620 | 5.58 |
| 7/06/2026 | 5.21 | 5.86 | 5.21 | 5.63 | 37,784 | 5.63 |
| 7/02/2026 | 5.70 | 6.00 | 5.30 | 5.46 | 19,849 | 5.46 |
| 7/01/2026 | 5.49 | 5.55 | 4.80 | 5.17 | 61,701 | 5.17 |
| 6/30/2026 | 5.65 | 5.65 | 4.95 | 5.19 | 54,396 | 5.19 |
| 6/29/2026 | 6.30 | 6.30 | 5.66 | 5.70 | 35,306 | 5.70 |
| 6/26/2026 | 5.87 | 6.39 | 5.87 | 6.38 | 25,906 | 6.38 |
| 6/25/2026 | 5.55 | 5.87 | 5.55 | 5.83 | 17,287 | 5.83 |
| 6/24/2026 | 5.56 | 5.75 | 5.32 | 5.70 | 13,801 | 5.70 |
| 6/23/2026 | 5.53 | 5.73 | 5.45 | 5.67 | 39,483 | 5.67 |
| 6/22/2026 | 5.52 | 5.68 | 5.15 | 5.66 | 26,661 | 5.66 |
| 6/18/2026 | 5.82 | 6.10 | 5.46 | 5.57 | 41,367 | 5.57 |
| 6/17/2026 | 5.78 | 5.97 | 5.41 | 5.73 | 20,579 | 5.73 |
| 6/16/2026 | 5.34 | 6.25 | 5.34 | 5.82 | 51,658 | 5.82 |
| 6/15/2026 | 5.25 | 5.60 | 4.75 | 5.32 | 54,525 | 5.32 |
| 6/12/2026 | 0.37 | 0.44 | 0.37 | 0.42 | 1,198,794 | 5.01 |
| 6/11/2026 | 0.39 | 0.39 | 0.35 | 0.37 | 452,654 | 4.44 |
| 6/10/2026 | 0.41 | 0.43 | 0.40 | 0.41 | 138,104 | 4.95 |
| 6/09/2026 | 0.42 | 0.43 | 0.37 | 0.42 | 226,613 | 4.99 |
| 6/08/2026 | 0.42 | 0.42 | 0.40 | 0.40 | 127,778 | 4.81 |
| 6/05/2026 | 0.47 | 0.47 | 0.39 | 0.40 | 737,374 | 4.81 |
| 6/04/2026 | 0.48 | 0.50 | 0.47 | 0.47 | 251,145 | 5.61 |
| 6/03/2026 | 0.50 | 0.51 | 0.47 | 0.48 | 292,774 | 5.71 |
| 6/02/2026 | 0.52 | 0.52 | 0.50 | 0.50 | 133,158 | 6.00 |
| 6/01/2026 | 0.52 | 0.56 | 0.50 | 0.53 | 442,043 | 6.31 |
| 5/29/2026 | 0.56 | 0.58 | 0.53 | 0.53 | 140,924 | 6.37 |
| 5/28/2026 | 0.58 | 0.60 | 0.56 | 0.56 | 208,484 | 6.67 |
| 5/27/2026 | 0.58 | 0.59 | 0.57 | 0.57 | 88,213 | 6.88 |
| 5/26/2026 | 0.57 | 0.60 | 0.57 | 0.58 | 324,382 | 6.96 |