Avax S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	3.32	3.45	3.31	3.42	3.42	1.48%	286,707
Jan 30, 2026	3.37	3.47	3.34	3.37	3.37	-	377,371
Jan 29, 2026	3.49	3.50	3.36	3.37	3.37	-2.60%	612,027
Jan 28, 2026	3.55	3.55	3.44	3.46	3.46	-1.42%	328,543
Jan 27, 2026	3.50	3.61	3.50	3.51	3.51	0.29%	633,224
Jan 26, 2026	3.51	3.53	3.50	3.50	3.50	-1.27%	313,415
Jan 23, 2026	3.54	3.55	3.50	3.55	3.55	0.28%	357,931
Jan 22, 2026	3.55	3.65	3.50	3.54	3.54	2.17%	771,944
Jan 21, 2026	3.36	3.50	3.30	3.46	3.46	3.90%	678,055
Jan 20, 2026	3.50	3.50	3.30	3.33	3.33	-4.86%	665,796
Jan 19, 2026	3.20	3.52	3.13	3.50	3.50	8.36%	1,123,782
Jan 16, 2026	3.30	3.31	3.21	3.23	3.23	-1.52%	347,049
Jan 15, 2026	3.23	3.32	3.23	3.28	3.28	1.55%	406,319
Jan 14, 2026	3.20	3.35	3.19	3.23	3.23	1.25%	604,262
Jan 13, 2026	3.17	3.21	3.14	3.19	3.19	1.27%	352,314
Jan 12, 2026	3.14	3.18	3.10	3.15	3.15	0.32%	246,441
Jan 9, 2026	3.02	3.16	3.02	3.14	3.14	3.97%	433,991
Jan 8, 2026	3.04	3.06	3.00	3.02	3.02	-0.66%	331,688
Jan 7, 2026	3.07	3.07	3.00	3.04	3.04	-0.16%	258,208
Jan 5, 2026	3.03	3.07	3.00	3.05	3.05	0.50%	373,000
Jan 2, 2026	2.98	3.08	2.96	3.03	3.03	2.02%	312,738
Dec 31, 2025	2.95	2.98	2.94	2.97	2.97	0.34%	209,513
Dec 30, 2025	2.96	2.96	2.87	2.96	2.96	1.02%	383,432
Dec 29, 2025	2.83	2.93	2.81	2.93	2.93	3.72%	277,924
Dec 23, 2025	2.85	2.87	2.77	2.83	2.83	-0.18%	230,302
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