AV Concept Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	1.80	1.85	1.64	1.68	1.68	-5.62%	19,587,000
May 6, 2026	1.62	1.90	1.61	1.78	1.78	19.46%	38,362,840
May 5, 2026	1.38	1.62	1.34	1.49	1.49	8.76%	16,842,800
May 4, 2026	1.28	1.64	1.28	1.37	1.37	4.58%	24,912,000
Apr 30, 2026	1.64	1.64	1.26	1.31	1.31	-17.61%	36,786,400
Apr 29, 2026	1.75	1.75	1.49	1.59	1.59	-4.79%	19,948,400
Apr 28, 2026	2.00	2.00	1.58	1.67	1.67	-13.92%	27,031,410
Apr 27, 2026	1.47	1.98	1.39	1.94	1.94	40.58%	103,609,800
Apr 24, 2026	1.07	1.42	0.96	1.38	1.38	30.19%	32,775,680
Apr 23, 2026	1.07	1.57	0.99	1.06	1.06	6.00%	90,279,113
Apr 22, 2026	0.72	1.00	0.69	1.00	1.00	38.89%	41,331,600
Apr 21, 2026	0.63	0.78	0.63	0.72	0.72	14.29%	23,123,200
Apr 20, 2026	0.59	0.63	0.57	0.63	0.63	6.78%	7,657,998
Apr 17, 2026	0.57	0.59	0.56	0.59	0.59	5.36%	4,566,000
Apr 16, 2026	0.57	0.57	0.53	0.56	0.56	-1.75%	2,080,000
Apr 15, 2026	0.58	0.59	0.55	0.57	0.57	-	2,886,000
Apr 14, 2026	0.55	0.58	0.55	0.57	0.57	3.64%	5,840,000
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