Avax S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	2.90	2.92	2.83	2.83	2.83	-1.91%	290,346
Dec 19, 2025	2.78	2.90	2.77	2.89	2.89	2.67%	369,922
Dec 18, 2025	2.81	2.82	2.77	2.81	2.81	0.72%	158,989
Dec 17, 2025	2.70	2.81	2.70	2.79	2.79	4.10%	395,426
Dec 16, 2025	2.71	2.71	2.66	2.68	2.68	-1.29%	188,975
Dec 15, 2025	2.72	2.74	2.69	2.72	2.72	0.37%	214,803
Dec 12, 2025	2.68	2.72	2.64	2.71	2.71	1.69%	385,410
Dec 11, 2025	2.72	2.72	2.66	2.66	2.66	0.38%	419,378
Dec 10, 2025	2.49	2.66	2.45	2.65	2.65	6.85%	752,528
Dec 9, 2025	2.49	2.49	2.46	2.48	2.48	-0.20%	204,031
Dec 8, 2025	2.47	2.49	2.46	2.49	2.49	0.61%	109,480
Dec 5, 2025	2.49	2.49	2.46	2.47	2.47	-	77,969
Dec 4, 2025	2.48	2.48	2.45	2.47	2.47	0.41%	104,879
Dec 3, 2025	2.44	2.50	2.44	2.46	2.46	0.82%	187,334
Dec 2, 2025	2.41	2.46	2.41	2.44	2.44	1.24%	102,727
Dec 1, 2025	2.44	2.44	2.41	2.41	2.41	-1.23%	49,436
Nov 28, 2025	2.50	2.50	2.43	2.44	2.44	-1.41%	87,810
Nov 27, 2025	2.45	2.48	2.45	2.48	2.48	-0.20%	54,013
Nov 26, 2025	2.51	2.51	2.46	2.48	2.48	-0.80%	210,469
Nov 25, 2025	2.40	2.50	2.37	2.50	2.50	4.60%	556,737
Nov 24, 2025	2.38	2.39	2.35	2.39	2.39	1.49%	122,566
Nov 21, 2025	2.34	2.37	2.33	2.36	2.36	-1.05%	84,340
Nov 20, 2025	2.33	2.38	2.33	2.38	2.38	3.25%	126,096
Nov 19, 2025	2.30	2.31	2.27	2.31	2.31	0.22%	205,448
Nov 18, 2025	2.39	2.39	2.29	2.30	2.30	-3.56%	150,197
Nov 17, 2025	2.38	2.43	2.36	2.39	2.39	0.21%	63,941
Nov 14, 2025	2.39	2.40	2.36	2.38	2.38	-1.24%	123,545
Nov 13, 2025	2.38	2.45	2.38	2.41	2.41	1.26%	319,888
Nov 12, 2025	2.37	2.40	2.36	2.38	2.38	1.28%	129,427
Nov 11, 2025	2.34	2.35	2.32	2.35	2.35	0.86%	118,587
Nov 10, 2025	2.32	2.35	2.30	2.33	2.33	1.30%	124,092
Nov 7, 2025	2.31	2.33	2.27	2.30	2.30	-1.29%	152,265
Nov 6, 2025	2.32	2.34	2.30	2.33	2.33	-0.64%	154,542
Nov 5, 2025	2.35	2.37	2.32	2.35	2.35	-0.64%	123,759
Nov 4, 2025	2.39	2.39	2.32	2.36	2.36	-1.26%	274,774
Nov 3, 2025	2.42	2.42	2.39	2.39	2.39	-0.42%	115,112
Oct 31, 2025	2.40	2.43	2.38	2.40	2.40	-0.41%	171,049
Oct 30, 2025	2.43	2.46	2.40	2.41	2.41	0.42%	243,747
Oct 29, 2025	2.42	2.45	2.40	2.40	2.40	0.21%	137,098
Oct 27, 2025	2.40	2.44	2.37	2.40	2.40	-0.21%	67,987
Oct 24, 2025	2.43	2.43	2.38	2.40	2.40	-	161,702
Oct 23, 2025	2.40	2.46	2.38	2.40	2.40	-0.41%	197,204
Oct 22, 2025	2.40	2.54	2.38	2.41	2.41	-0.21%	484,314
Oct 21, 2025	2.30	2.42	2.27	2.42	2.42	5.92%	558,549
Oct 20, 2025	2.30	2.30	2.24	2.28	2.28	1.79%	337,412
Oct 17, 2025	2.20	2.28	2.17	2.24	2.24	0.90%	486,632
Oct 16, 2025	2.32	2.32	2.22	2.22	2.22	-3.48%	460,944
Oct 15, 2025	2.36	2.38	2.26	2.30	2.30	-1.92%	404,486
Oct 14, 2025	2.40	2.41	2.33	2.35	2.35	-2.70%	234,902
Oct 13, 2025	2.40	2.46	2.40	2.41	2.41	-1.23%	275,534