Avax One Technology Ltd. (AVX)
NASDAQ: AVX · Real-Time Price · USD
0.6249
+0.0688 (12.37%)
At close: Feb 24, 2026, 4:00 PM EST
0.6461
+0.0212 (3.39%)
Pre-market: Feb 25, 2026, 7:00 AM EST
Avax One Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 0.56 | 0.65 | 0.56 | 0.62 | 0.62 | 12.37% | 505,191 |
| Feb 23, 2026 | 0.60 | 0.65 | 0.55 | 0.56 | 0.56 | -7.32% | 137,438 |
| Feb 20, 2026 | 0.60 | 0.64 | 0.60 | 0.60 | 0.60 | -0.17% | 143,065 |
| Feb 19, 2026 | 0.66 | 0.71 | 0.60 | 0.60 | 0.60 | -7.37% | 249,589 |
| Feb 18, 2026 | 0.68 | 0.70 | 0.65 | 0.65 | 0.65 | -3.48% | 139,712 |
| Feb 17, 2026 | 0.69 | 0.70 | 0.65 | 0.67 | 0.67 | -2.93% | 212,653 |
| Feb 13, 2026 | 0.65 | 0.72 | 0.60 | 0.69 | 0.69 | 10.45% | 5,070,848 |
| Feb 12, 2026 | 0.71 | 0.74 | 0.63 | 0.63 | 0.63 | -14.89% | 925,996 |
| Feb 11, 2026 | 0.71 | 0.75 | 0.68 | 0.74 | 0.74 | 6.41% | 1,305,030 |
| Feb 10, 2026 | 0.70 | 0.76 | 0.69 | 0.69 | 0.69 | 0.52% | 969,634 |
| Feb 9, 2026 | 0.71 | 0.77 | 0.66 | 0.69 | 0.69 | 4.17% | 1,084,663 |
| Feb 6, 2026 | 0.62 | 0.71 | 0.61 | 0.66 | 0.66 | 4.94% | 797,201 |
| Feb 5, 2026 | 0.70 | 0.73 | 0.61 | 0.63 | 0.63 | -13.34% | 1,141,006 |
| Feb 4, 2026 | 0.71 | 0.78 | 0.66 | 0.73 | 0.73 | 2.05% | 823,225 |
| Feb 3, 2026 | 0.74 | 0.79 | 0.63 | 0.71 | 0.71 | -4.38% | 2,785,220 |
| Feb 2, 2026 | 0.80 | 0.81 | 0.70 | 0.75 | 0.75 | -8.12% | 1,364,863 |
| Jan 30, 2026 | 0.77 | 0.84 | 0.75 | 0.81 | 0.81 | 5.15% | 1,100,656 |
| Jan 29, 2026 | 1.02 | 1.04 | 0.73 | 0.77 | 0.77 | -24.40% | 2,451,354 |
| Jan 28, 2026 | 1.08 | 1.14 | 1.00 | 1.02 | 1.02 | -1.92% | 2,144,106 |
| Jan 27, 2026 | 1.25 | 1.32 | 0.97 | 1.04 | 1.04 | -39.88% | 8,954,881 |
| Jan 26, 2026 | 1.81 | 2.05 | 1.73 | 1.73 | 1.73 | -7.49% | 293,305 |
| Jan 23, 2026 | 1.70 | 1.90 | 1.68 | 1.87 | 1.87 | 11.31% | 204,718 |
| Jan 22, 2026 | 1.52 | 1.76 | 1.52 | 1.68 | 1.68 | 9.80% | 177,946 |
| Jan 21, 2026 | 1.45 | 1.72 | 1.40 | 1.53 | 1.53 | -0.97% | 240,869 |
| Jan 20, 2026 | 1.58 | 1.66 | 1.50 | 1.55 | 1.55 | -2.83% | 144,469 |
| Jan 16, 2026 | 2.11 | 2.26 | 1.51 | 1.59 | 1.59 | -24.64% | 330,345 |
| Jan 15, 2026 | 2.00 | 2.24 | 2.00 | 2.11 | 2.11 | 2.43% | 117,281 |
| Jan 14, 2026 | 2.13 | 2.20 | 2.05 | 2.06 | 2.06 | -0.72% | 164,606 |
| Jan 13, 2026 | 1.82 | 2.24 | 1.82 | 2.08 | 2.08 | 13.39% | 276,543 |
| Jan 12, 2026 | 1.85 | 2.12 | 1.83 | 1.83 | 1.83 | 1.10% | 173,583 |
| Jan 9, 2026 | 1.70 | 1.94 | 1.64 | 1.81 | 1.81 | 8.38% | 165,786 |
| Jan 8, 2026 | 1.76 | 1.80 | 1.63 | 1.67 | 1.67 | -4.02% | 83,512 |
| Jan 7, 2026 | 1.60 | 1.87 | 1.60 | 1.74 | 1.74 | 11.54% | 140,257 |
| Jan 6, 2026 | 1.69 | 1.70 | 1.55 | 1.56 | 1.56 | 0.65% | 165,663 |
| Jan 5, 2026 | 1.68 | 1.79 | 1.54 | 1.55 | 1.55 | -3.73% | 233,304 |
| Jan 2, 2026 | 1.52 | 1.75 | 1.52 | 1.61 | 1.61 | 6.62% | 127,208 |
| Dec 31, 2025 | 1.47 | 1.74 | 1.47 | 1.51 | 1.51 | 4.14% | 194,635 |
| Dec 30, 2025 | 1.30 | 1.63 | 1.30 | 1.45 | 1.45 | 12.40% | 237,202 |
| Dec 29, 2025 | 1.37 | 1.43 | 1.29 | 1.29 | 1.29 | -5.84% | 119,850 |
| Dec 26, 2025 | 1.24 | 1.44 | 1.24 | 1.37 | 1.37 | 7.03% | 123,669 |
| Dec 24, 2025 | 1.22 | 1.51 | 1.21 | 1.28 | 1.28 | 4.49% | 248,601 |
| Dec 23, 2025 | 1.17 | 1.28 | 1.16 | 1.23 | 1.23 | 4.70% | 157,105 |
| Dec 22, 2025 | 1.26 | 1.27 | 1.15 | 1.17 | 1.17 | -4.88% | 101,721 |
| Dec 19, 2025 | 1.34 | 1.37 | 1.12 | 1.23 | 1.23 | -4.65% | 133,694 |
| Dec 18, 2025 | 1.33 | 1.42 | 1.26 | 1.29 | 1.29 | -2.27% | 52,236 |
| Dec 17, 2025 | 1.43 | 1.45 | 1.28 | 1.32 | 1.32 | -7.69% | 40,888 |
| Dec 16, 2025 | 1.55 | 1.56 | 1.41 | 1.43 | 1.43 | -8.33% | 48,499 |
| Dec 15, 2025 | 1.59 | 1.61 | 1.50 | 1.56 | 1.56 | -1.27% | 79,467 |
| Dec 12, 2025 | 1.62 | 1.67 | 1.54 | 1.58 | 1.58 | -3.07% | 81,732 |
| Dec 11, 2025 | 1.70 | 1.73 | 1.56 | 1.63 | 1.63 | - | 122,674 |