AV Concept Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.41	0.55	0.41	0.52	-	-11.86%	6,744,000
Mar 18, 2026	0.41	0.62	0.41	0.59	0.59	45.68%	64,602,400
Mar 17, 2026	0.41	0.41	0.40	0.41	0.41	-	510,000
Mar 16, 2026	0.40	0.42	0.40	0.41	0.41	1.25%	2,096,000
Mar 13, 2026	0.39	0.40	0.38	0.40	0.40	3.90%	2,244,000
Mar 12, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	1,398,000
Mar 11, 2026	0.38	0.39	0.38	0.38	0.38	-	402,000
Mar 10, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	336,000
Mar 9, 2026	0.37	0.39	0.37	0.38	0.38	-1.30%	662,000
Mar 6, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	154,000
Mar 5, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	250,000
Mar 4, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	122,000
Mar 3, 2026	0.39	0.39	0.38	0.39	0.39	-	536,000
Mar 2, 2026	0.38	0.39	0.38	0.39	0.39	-	550,000
Feb 27, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	412,000
Feb 26, 2026	0.39	0.40	0.38	0.39	0.39	-	1,464,000
Feb 25, 2026	0.39	0.39	0.39	0.39	0.39	-	20,000
Feb 24, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	40,000
Feb 23, 2026	0.39	0.39	0.39	0.39	0.39	-	207,200
Feb 20, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	122,000
Feb 16, 2026	0.40	0.40	0.39	0.39	0.39	-	6,000
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