AV Concept Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	0.54	0.58	0.54	0.58	-	5.45%	2,130,000
Apr 13, 2026	0.55	0.56	0.54	0.55	0.55	1.85%	4,700,000
Apr 10, 2026	0.54	0.55	0.52	0.54	0.54	1.89%	2,412,000
Apr 9, 2026	0.54	0.54	0.52	0.53	0.53	-1.85%	1,208,000
Apr 8, 2026	0.50	0.56	0.50	0.54	0.54	8.00%	4,136,000
Apr 2, 2026	0.53	0.53	0.49	0.50	0.50	-3.85%	1,494,000
Apr 1, 2026	0.48	0.55	0.48	0.52	0.52	15.56%	11,204,800
Mar 31, 2026	0.45	0.46	0.43	0.45	0.45	-4.26%	1,982,000
Mar 30, 2026	0.48	0.48	0.46	0.47	0.47	-	530,000
Mar 27, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	60,000
Mar 26, 2026	0.44	0.47	0.44	0.47	0.47	4.49%	1,210,000
Mar 25, 2026	0.49	0.49	0.41	0.45	0.45	-9.18%	1,938,000
Mar 24, 2026	0.46	0.49	0.46	0.49	0.49	4.26%	1,374,000
Mar 23, 2026	0.50	0.51	0.45	0.47	0.47	-7.84%	4,913,200
Mar 20, 2026	0.50	0.54	0.50	0.51	0.51	-1.92%	5,628,000
Mar 19, 2026	0.54	0.56	0.50	0.52	0.52	-11.86%	14,580,000
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