AV Concept Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	2,000
Feb 12, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	484,000
Feb 11, 2026	0.39	0.39	0.39	0.39	0.39	-	252,000
Feb 10, 2026	0.39	0.40	0.39	0.39	0.39	-	214,000
Feb 9, 2026	0.39	0.40	0.39	0.39	0.39	-	626,000
Feb 6, 2026	0.39	0.39	0.39	0.39	0.39	-	330,000
Feb 5, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	556,000
Feb 4, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	230,000
Feb 3, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	240,400
Feb 2, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	792,000
Jan 30, 2026	0.40	0.40	0.40	0.40	0.40	-	1,062,000
Jan 29, 2026	0.40	0.40	0.40	0.40	0.40	-	402,000
Jan 28, 2026	0.40	0.40	0.39	0.40	0.40	-	1,246,400
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	-	220,000
Jan 26, 2026	0.40	0.41	0.40	0.40	0.40	-2.47%	378,000
Jan 23, 2026	0.41	0.41	0.40	0.41	0.41	-	434,000
Jan 22, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	90,000
Jan 21, 2026	0.40	0.41	0.39	0.40	0.40	-	246,000
Jan 20, 2026	0.40	0.40	0.40	0.40	0.40	-	26,000
Jan 19, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	350,000
Jan 16, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	462,000
Jan 15, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	82,000
Jan 14, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	203,200
Jan 13, 2026	0.41	0.42	0.40	0.40	0.40	1.27%	476,800
Jan 12, 2026	0.40	0.41	0.40	0.40	0.40	-	482,000
Jan 9, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	84,000
Jan 8, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	396,400
Jan 7, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	398,000
Jan 6, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	36,000
Jan 5, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	2,000
Jan 2, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	200,000
Dec 31, 2025	0.42	0.42	0.40	0.41	0.41	-1.22%	520,000
Dec 30, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	418,000
Dec 29, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 24, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 23, 2025	0.41	0.41	0.40	0.41	0.41	3.85%	204,000
Dec 22, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	210,000
Dec 19, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 18, 2025	0.40	0.40	0.40	0.40	0.40	-	20,000
Dec 17, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 16, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 15, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 12, 2025	0.40	0.40	0.39	0.40	0.40	-	74,000
Dec 11, 2025	0.40	0.40	0.40	0.40	0.40	-	22,000
Dec 10, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 9, 2025	0.40	0.40	0.40	0.40	0.40	1.28%	316,000
Dec 8, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	200,000
Dec 5, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	106,000
Dec 4, 2025	0.41	0.41	0.41	0.41	0.41	2.53%	8,000
Dec 3, 2025	0.40	0.40	0.40	0.40	0.40	-	188,000