Avalanche Treasury Corporation (AVAT)

NASDAQ: AVAT · Real-Time Price · USD

0.6522

+0.0272 (4.35%)

At close: Aug 28, 2026, 4:00 PM EDT

0.6203

-0.0319 (-4.89%)

After-hours: Aug 28, 2026, 7:43 PM EDT

Avalanche Treasury Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.61	0.67	0.61	0.65	0.65	4.35%	769,669
Aug 27, 2026	0.56	0.65	0.55	0.63	0.63	13.25%	989,196
Aug 26, 2026	0.52	0.58	0.50	0.55	0.55	7.14%	866,439
Aug 25, 2026	0.53	0.54	0.49	0.52	0.52	-4.26%	382,832
Aug 24, 2026	0.54	0.58	0.52	0.54	0.54	9.75%	1,197,120
Aug 21, 2026	0.46	0.54	0.45	0.49	0.49	11.41%	1,440,670
Aug 20, 2026	0.42	0.47	0.40	0.44	0.44	3.53%	939,843
Aug 19, 2026	0.38	0.45	0.37	0.43	0.43	10.10%	255,209
Aug 18, 2026	0.38	0.40	0.37	0.39	0.39	-	67,641
Aug 17, 2026	0.38	0.40	0.37	0.39	0.39	1.55%	97,826
Aug 14, 2026	0.35	0.39	0.35	0.38	0.38	6.92%	211,750
Aug 13, 2026	0.34	0.37	0.34	0.36	0.36	4.04%	137,053
Aug 12, 2026	0.32	0.37	0.32	0.34	0.34	1.01%	144,112
Aug 11, 2026	0.35	0.35	0.33	0.34	0.34	0.09%	59,893
Aug 10, 2026	0.33	0.34	0.30	0.34	0.34	5.63%	155,041
Aug 7, 2026	0.36	0.37	0.31	0.32	0.32	-5.94%	76,711
Aug 6, 2026	0.33	0.36	0.33	0.34	0.34	-0.56%	100,216
Aug 5, 2026	0.37	0.37	0.32	0.34	0.34	-3.17%	234,231
Aug 4, 2026	0.30	0.37	0.30	0.35	0.35	15.72%	285,713
Aug 3, 2026	0.30	0.34	0.29	0.31	0.31	2.11%	279,324
Jul 31, 2026	0.32	0.35	0.30	0.30	0.30	-3.77%	285,087
Jul 30, 2026	0.32	0.34	0.30	0.31	0.31	3.22%	102,420
Jul 29, 2026	0.35	0.35	0.29	0.30	0.30	-8.79%	245,538
Jul 28, 2026	0.32	0.35	0.29	0.33	0.33	3.37%	380,417
Jul 27, 2026	0.33	0.33	0.31	0.32	0.32	2.00%	123,484
Jul 24, 2026	0.40	0.40	0.31	0.31	0.31	-17.85%	1,196,874
Jul 23, 2026	0.46	0.47	0.35	0.38	0.38	-20.04%	625,891
Jul 22, 2026	0.52	0.53	0.46	0.48	0.48	-6.93%	181,438
Jul 21, 2026	0.52	0.52	0.49	0.51	0.51	1.19%	147,013
Jul 20, 2026	0.51	0.52	0.47	0.51	0.51	0.86%	254,194
Jul 17, 2026	0.55	0.57	0.50	0.50	0.50	-7.26%	323,483
Jul 16, 2026	0.54	0.58	0.52	0.54	0.54	1.44%	238,211
Jul 15, 2026	0.56	0.56	0.53	0.53	0.53	-2.65%	227,583
Jul 14, 2026	0.51	0.57	0.50	0.55	0.55	8.69%	519,577
Jul 13, 2026	0.54	0.57	0.50	0.50	0.50	-6.49%	323,251
Jul 10, 2026	0.57	0.62	0.53	0.54	0.54	-6.91%	371,133
Jul 9, 2026	0.50	0.58	0.50	0.58	0.58	13.53%	526,525
Jul 8, 2026	0.50	0.52	0.49	0.51	0.51	-0.78%	332,931
Jul 7, 2026	0.58	0.59	0.51	0.51	0.51	-9.03%	570,171
Jul 6, 2026	0.52	0.58	0.50	0.57	0.57	8.13%	525,165
Jul 2, 2026	0.54	0.55	0.49	0.52	0.52	4.33%	1,538,834
Jul 1, 2026	0.50	0.54	0.44	0.50	0.50	0.08%	639,398
Jun 30, 2026	0.67	0.69	0.49	0.50	0.50	-30.88%	1,570,769
Jun 29, 2026	0.73	0.73	0.66	0.72	0.72	-7.79%	654,425
Jun 26, 2026	0.76	0.79	0.73	0.79	0.79	0.80%	271,683
Jun 25, 2026	0.75	0.78	0.69	0.78	0.78	8.98%	300,700
Jun 24, 2026	0.79	0.84	0.69	0.71	0.71	-11.75%	597,768
Jun 23, 2026	0.82	0.85	0.77	0.81	0.81	-4.59%	621,292
Jun 22, 2026	0.93	0.94	0.83	0.85	0.85	-0.67%	657,008
Jun 18, 2026	1.04	1.04	0.84	0.85	0.85	-21.59%	1,299,004