AVXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	7.50	7.62	7.13	7.18	7.18	-9.57%	365,187
May 14, 2026	7.50	8.07	7.44	7.94	7.94	5.03%	227,310
May 13, 2026	8.17	8.17	7.10	7.56	7.56	-9.24%	465,266
May 12, 2026	8.13	8.75	7.90	8.33	8.33	2.84%	344,233
May 11, 2026	8.00	8.24	7.31	8.10	8.10	-2.29%	279,536
May 8, 2026	8.20	8.40	7.94	8.29	8.29	-0.12%	169,945
May 7, 2026	8.90	8.90	8.01	8.30	8.30	-6.85%	364,331
May 6, 2026	8.16	9.21	8.15	8.91	8.91	8.66%	378,252
May 5, 2026	9.79	9.87	8.15	8.20	8.20	-14.78%	437,360
May 4, 2026	10.11	10.11	9.39	9.62	9.62	-5.18%	194,121
May 1, 2026	11.48	11.48	10.01	10.15	10.15	-9.72%	209,538
Apr 30, 2026	10.45	11.31	10.16	11.24	11.24	11.97%	89,297
Apr 29, 2026	10.90	10.90	9.83	10.04	10.04	-9.21%	96,051
Apr 28, 2026	11.13	11.13	10.34	11.06	11.06	-4.44%	94,429
Apr 27, 2026	11.62	12.05	11.25	11.57	11.57	-0.34%	58,430
Apr 24, 2026	12.35	12.46	11.48	11.61	11.61	-5.99%	88,575
Apr 23, 2026	13.09	13.13	11.65	12.35	12.35	-7.49%	179,216
Apr 22, 2026	14.20	14.40	12.80	13.35	13.35	-0.15%	339,835
Apr 21, 2026	12.43	14.76	12.28	13.37	13.37	13.31%	509,655
Apr 20, 2026	10.94	11.89	10.89	11.80	11.80	5.93%	124,490
Apr 17, 2026	12.89	13.24	10.50	11.14	11.14	-10.48%	319,631
Apr 16, 2026	12.64	13.05	11.93	12.44	12.44	3.61%	211,581
Apr 15, 2026	11.88	12.19	11.54	12.01	12.01	3.62%	140,592
Apr 14, 2026	12.05	12.39	11.31	11.59	11.59	0.65%	113,865
Apr 13, 2026	9.66	11.57	9.65	11.52	11.52	16.02%	172,628
Apr 10, 2026	9.83	10.17	9.39	9.93	9.93	1.48%	76,724
Apr 9, 2026	10.50	10.56	9.52	9.78	9.78	-8.94%	124,365
Apr 8, 2026	11.68	11.92	10.46	10.74	10.74	0.09%	83,740
Apr 7, 2026	10.72	10.77	10.16	10.73	10.73	-3.03%	59,068
Apr 6, 2026	10.81	11.28	10.71	11.07	11.06	5.42%	54,973
Apr 2, 2026	9.81	10.72	9.64	10.50	10.50	0.52%	53,404
Apr 1, 2026	11.10	11.35	10.39	10.44	10.44	0.45%	52,298
Mar 31, 2026	10.00	10.55	9.74	10.40	10.40	6.88%	63,256
Mar 30, 2026	10.71	10.71	9.57	9.73	9.73	-8.23%	77,147
Mar 27, 2026	11.78	11.78	10.55	10.60	10.60	-12.77%	89,416
Mar 26, 2026	12.10	12.53	11.80	12.15	12.15	-2.72%	69,056
Mar 25, 2026	12.54	13.03	12.37	12.49	12.49	2.97%	132,008
Mar 24, 2026	13.01	13.26	11.94	12.13	12.13	-10.35%	181,854
Mar 23, 2026	12.69	14.00	12.21	13.53	13.53	9.20%	126,782
Mar 20, 2026	13.68	13.92	11.81	12.39	12.39	-12.68%	258,455
Mar 19, 2026	13.98	14.55	13.38	14.19	14.19	-4.83%	190,056
Mar 18, 2026	15.51	15.69	14.67	14.91	14.91	-5.69%	218,565
Mar 17, 2026	14.54	15.87	14.22	15.81	15.81	10.25%	294,690
Mar 16, 2026	14.49	14.85	13.68	14.34	14.34	4.14%	246,235
Mar 13, 2026	14.73	15.45	13.68	13.77	13.77	-3.97%	256,059
Mar 12, 2026	14.46	15.39	13.56	14.34	14.34	3.46%	598,009
Mar 11, 2026	13.41	14.67	12.81	13.86	13.86	-13.81%	1,249,291
Mar 10, 2026	16.11	16.89	15.81	16.08	16.08	-3.77%	682,650
Mar 9, 2026	17.07	17.16	15.18	16.71	16.71	-2.09%	341,820
Mar 6, 2026	15.06	17.98	14.76	17.07	17.07	7.75%	474,233