Awaysis Capital, Inc. (AWCA)
OTCMKTS
· Delayed Price · Currency is USD
0.0168
-0.0712 (-80.91%)
Jun 3, 2025, 3:36 PM EDT
Awaysis Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 6.59% | 10,101 |
| Jun 2, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | -6.18% | 17,700 |
| May 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 29, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | -1.16% | 2,760 |
| May 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | 30,100 |
| May 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 34 |
| May 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 15,002 |
| May 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 19, 2025 | 0.09 | 0.10 | 0.07 | 0.10 | 0.10 | 0.32% | 28,300 |
| May 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | 11,000 |
| May 15, 2025 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | -0.11% | 10,700 |
| May 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| May 13, 2025 | 0.10 | 0.10 | 0.07 | 0.09 | 0.09 | -0.11% | 12,100 |
| May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.40% | 102 |
| May 9, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | -17.16% | 18,788 |
| May 8, 2025 | 0.11 | 0.12 | 0.08 | 0.11 | 0.11 | -8.38% | 6,183 |
| May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.08% | 292 |
| May 6, 2025 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | 50.00% | 302 |
| May 5, 2025 | 0.12 | 0.12 | 0.08 | 0.08 | 0.08 | - | 16,506 |
| May 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -33.28% | 100 |
| May 1, 2025 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | -0.08% | 15,100 |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -7.05% | 17,100 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.31% | 8,000 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 11 |
| Apr 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 21, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 16.67% | 200 |
| Apr 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.50% | 500 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 15, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | -14.29% | 5,806 |
| Apr 14, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | -16.52% | 5,200 |
| Apr 11, 2025 | 0.11 | 0.17 | 0.11 | 0.17 | 0.17 | -0.12% | 3,618 |
| Apr 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 351 |
| Apr 9, 2025 | 0.21 | 0.21 | 0.11 | 0.17 | 0.17 | -10.69% | 28,402 |
| Apr 8, 2025 | 0.12 | 0.19 | 0.12 | 0.19 | 0.19 | -2.54% | 5,100 |
| Apr 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 100 |
| Apr 4, 2025 | 0.21 | 0.21 | 0.14 | 0.19 | 0.19 | -8.14% | 7,094 |
| Apr 3, 2025 | 0.16 | 0.21 | 0.14 | 0.21 | 0.21 | - | 2,176 |
| Apr 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Apr 1, 2025 | 0.15 | 0.21 | 0.13 | 0.21 | 0.21 | 40.00% | 4,000 |
| Mar 31, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 5,100 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Mar 27, 2025 | 0.17 | 0.19 | 0.14 | 0.15 | 0.15 | -28.57% | 15,080 |
| Mar 26, 2025 | 0.14 | 0.21 | 0.14 | 0.21 | 0.21 | - | 5,120 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 24, 2025 | 0.14 | 0.22 | 0.14 | 0.21 | 0.21 | -12.50% | 7,336 |