Avalanche Treasury Corporation (AVAT)

NASDAQ: AVAT · Real-Time Price · USD

1.080

+0.199 (22.59%)

At close: Sep 18, 2026, 4:00 PM EDT

1.120

+0.040 (3.70%)

After-hours: Sep 18, 2026, 7:59 PM EDT

Avalanche Treasury Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.86	1.12	0.86	1.08	1.08	22.59%	2,162,466
Sep 17, 2026	0.88	1.06	0.85	0.88	0.88	-5.57%	828,093
Sep 16, 2026	0.84	0.95	0.79	0.93	0.93	4.37%	556,291
Sep 15, 2026	1.06	1.06	0.84	0.89	0.89	-14.87%	636,181
Sep 14, 2026	1.00	1.05	0.94	1.05	1.05	5.00%	627,178
Sep 11, 2026	0.95	1.11	0.94	1.00	1.00	5.15%	984,789
Sep 10, 2026	0.92	0.98	0.86	0.95	0.95	-0.73%	774,695
Sep 9, 2026	0.90	1.03	0.88	0.96	0.96	12.06%	1,949,184
Sep 8, 2026	0.76	0.93	0.76	0.85	0.85	14.44%	1,226,099
Sep 4, 2026	0.72	0.76	0.69	0.75	0.75	2.61%	220,853
Sep 3, 2026	0.72	0.82	0.72	0.73	0.73	0.91%	580,259
Sep 2, 2026	0.71	0.74	0.67	0.72	0.72	0.19%	326,513
Sep 1, 2026	0.73	0.77	0.70	0.72	0.72	-0.54%	839,781
Aug 31, 2026	0.67	0.72	0.65	0.72	0.72	10.99%	610,641
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