Awaysis Capital, Inc. (AWCA)
OTCMKTS
· Delayed Price · Currency is USD
0.1199
-0.0001 (-0.08%)
May 1, 2025, 3:19 PM EDT
Awaysis Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 0.22 | 0.24 | 0.14 | 0.24 | 0.24 | 50.00% | 841 |
| Mar 20, 2025 | 0.20 | 0.20 | 0.14 | 0.16 | 0.16 | -15.79% | 3,630 |
| Mar 19, 2025 | 0.19 | 0.20 | 0.14 | 0.19 | 0.19 | -5.00% | 7,850 |
| Mar 18, 2025 | 0.14 | 0.20 | 0.14 | 0.20 | 0.20 | - | 10,220 |
| Mar 17, 2025 | 0.18 | 0.20 | 0.13 | 0.20 | 0.20 | - | 7,780 |
| Mar 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 13, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | - | 10,361 |
| Mar 12, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 47,029 |
| Mar 11, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -25.93% | 7,859 |
| Mar 10, 2025 | 0.30 | 0.30 | 0.20 | 0.27 | 0.27 | -2.88% | 7,370 |
| Mar 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.71% | 135 |
| Mar 6, 2025 | 0.26 | 0.32 | 0.25 | 0.30 | 0.30 | -25.48% | 6,481 |
| Mar 5, 2025 | 0.28 | 0.40 | 0.28 | 0.40 | 0.40 | -0.03% | 2,630 |
| Mar 4, 2025 | 0.42 | 0.42 | 0.26 | 0.40 | 0.40 | 20.48% | 5,336 |
| Mar 3, 2025 | 0.33 | 0.36 | 0.31 | 0.33 | 0.33 | 0.64% | 18,751 |
| Feb 28, 2025 | 0.42 | 0.42 | 0.25 | 0.33 | 0.33 | -0.03% | 9,692 |
| Feb 27, 2025 | 0.33 | 0.40 | 0.26 | 0.33 | 0.33 | -36.53% | 41,330 |
| Feb 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Feb 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 14 |
| Feb 24, 2025 | 0.32 | 0.52 | 0.32 | 0.52 | 0.52 | 1.98% | 9,600 |
| Feb 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 67 |
| Feb 20, 2025 | 0.34 | 0.51 | 0.34 | 0.51 | 0.51 | -0.02% | 2,600 |
| Feb 19, 2025 | 0.52 | 0.52 | 0.37 | 0.51 | 0.51 | -7.27% | 4,200 |