Avax One Technology Ltd. (AVX)

Avax One Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.59	0.61	0.57	0.57	0.57	-1.96%	370,989
May 21, 2026	0.56	0.61	0.56	0.58	0.58	1.04%	703,002
May 20, 2026	0.53	0.60	0.52	0.58	0.58	10.41%	388,252
May 19, 2026	0.54	0.56	0.51	0.52	0.52	-3.76%	296,431
May 18, 2026	0.54	0.55	0.50	0.54	0.54	0.59%	300,020
May 15, 2026	0.46	0.55	0.46	0.54	0.54	11.07%	486,374
May 14, 2026	0.51	0.51	0.46	0.49	0.49	-1.38%	1,799,862
May 13, 2026	0.51	0.51	0.49	0.49	0.49	-3.36%	180,927
May 12, 2026	0.53	0.53	0.51	0.51	0.51	-3.03%	192,338
May 11, 2026	0.54	0.54	0.52	0.53	0.53	0.36%	467,634
May 8, 2026	0.54	0.54	0.51	0.52	0.52	0.23%	251,251
May 7, 2026	0.54	0.55	0.52	0.52	0.52	-5.06%	89,201
May 6, 2026	0.52	0.55	0.52	0.55	0.55	5.63%	105,306
May 5, 2026	0.57	0.57	0.51	0.52	0.52	-7.73%	312,975
May 4, 2026	0.60	0.60	0.55	0.56	0.56	-0.98%	301,304
May 1, 2026	0.47	0.57	0.45	0.57	0.57	22.41%	3,220,353
Apr 30, 2026	0.52	0.52	0.44	0.47	0.47	-8.80%	1,426,865
Apr 29, 2026	0.49	0.51	0.49	0.51	0.51	1.80%	1,862,663
Apr 28, 2026	0.51	0.52	0.48	0.50	0.50	-4.33%	316,551
Apr 27, 2026	0.53	0.53	0.52	0.52	0.52	-1.11%	111,901
Apr 24, 2026	0.52	0.53	0.48	0.53	0.53	0.84%	574,254
Apr 23, 2026	0.55	0.55	0.50	0.53	0.53	-4.90%	680,383
Apr 22, 2026	0.58	0.58	0.55	0.55	0.55	-2.02%	560,564
Apr 21, 2026	0.61	0.61	0.54	0.56	0.56	-6.56%	832,460
Apr 20, 2026	0.68	0.74	0.57	0.60	0.60	-5.66%	811,466
Apr 17, 2026	0.63	0.67	0.62	0.64	0.64	6.26%	266,242
Apr 16, 2026	0.59	0.61	0.55	0.60	0.60	5.08%	333,706
Apr 15, 2026	0.55	0.58	0.55	0.57	0.57	1.85%	331,028
Apr 14, 2026	0.62	0.64	0.55	0.56	0.56	-9.26%	404,882
Apr 13, 2026	0.61	0.65	0.58	0.62	0.62	-0.43%	311,261
Apr 10, 2026	0.58	0.63	0.56	0.62	0.62	9.19%	270,365
Apr 9, 2026	0.56	0.58	0.53	0.57	0.57	7.40%	271,014
Apr 8, 2026	0.51	0.57	0.47	0.53	0.53	7.80%	1,745,081
Apr 7, 2026	0.54	0.54	0.49	0.49	0.49	-6.15%	383,797
Apr 6, 2026	0.61	0.63	0.52	0.52	0.52	-9.86%	260,759
Apr 2, 2026	0.56	0.60	0.55	0.58	0.58	2.16%	248,494
Apr 1, 2026	0.64	0.64	0.56	0.57	0.57	-4.70%	214,971
Mar 31, 2026	0.51	0.61	0.51	0.60	0.60	16.14%	311,223
Mar 30, 2026	0.55	0.56	0.51	0.52	0.52	-8.36%	181,108
Mar 27, 2026	0.61	0.61	0.55	0.56	0.56	-7.87%	219,850
Mar 26, 2026	0.67	0.67	0.61	0.61	0.61	-8.67%	135,914
Mar 25, 2026	0.68	0.68	0.63	0.67	0.67	2.88%	69,303
Mar 24, 2026	0.70	0.70	0.64	0.65	0.65	-8.25%	131,569
Mar 23, 2026	0.68	0.72	0.67	0.71	0.71	2.55%	161,689
Mar 20, 2026	0.72	0.73	0.67	0.69	0.69	-7.12%	130,262
Mar 19, 2026	0.75	0.78	0.72	0.74	0.74	-3.52%	112,675
Mar 18, 2026	0.79	0.81	0.75	0.77	0.77	-4.93%	139,161
Mar 17, 2026	0.83	0.84	0.79	0.81	0.81	-2.76%	167,652
Mar 16, 2026	0.76	0.86	0.76	0.83	0.83	8.79%	274,091
Mar 13, 2026	0.77	0.80	0.74	0.77	0.77	0.74%	238,554

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.