Avalanche Treasury Corporation (AVAT)
NASDAQ: AVAT · Real-Time Price · USD
0.3380
+0.0180 (5.63%)
At close: Aug 10, 2026, 4:00 PM EDT
0.3500
+0.0120 (3.55%)
After-hours: Aug 10, 2026, 7:53 PM EDT
Avalanche Treasury Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1.00 | 1.14 | 0.91 | 1.09 | 1.09 | 13.53% | 1,320,342 |
| Jun 16, 2026 | 1.21 | 1.22 | 0.92 | 0.96 | 0.96 | -17.94% | 3,172,823 |
| Jun 15, 2026 | 1.38 | 1.47 | 1.05 | 1.17 | 1.17 | -13.33% | 2,942,967 |
| Jun 12, 2026 | 1.43 | 1.57 | 1.21 | 1.35 | 1.35 | -27.03% | 991,436 |
| Jun 11, 2026 | 2.99 | 3.00 | 1.75 | 1.85 | 1.85 | -40.71% | 351,599 |
| Jun 10, 2026 | 7.31 | 9.70 | 2.70 | 3.12 | 3.12 | -57.67% | 822,304 |
| Jun 9, 2026 | 7.02 | 7.79 | 6.61 | 7.37 | 7.37 | 12.69% | 15,301 |
| Jun 8, 2026 | 8.00 | 8.00 | 6.01 | 6.54 | 6.54 | -17.94% | 46,356 |
| Jun 5, 2026 | 7.51 | 7.97 | 7.27 | 7.97 | 7.97 | -0.25% | 4,945 |
| Jun 4, 2026 | 9.20 | 9.20 | 7.00 | 7.99 | 7.99 | -8.68% | 6,528 |
| Jun 3, 2026 | 9.52 | 9.62 | 8.74 | 8.75 | 8.75 | -10.26% | 1,717 |
| Jun 2, 2026 | 10.30 | 10.30 | 8.13 | 9.75 | 9.75 | -8.19% | 22,914 |
| Jun 1, 2026 | 10.65 | 10.66 | 10.62 | 10.62 | 10.62 | - | 29,749 |
| May 29, 2026 | 10.63 | 10.65 | 10.62 | 10.62 | 10.62 | - | 5,803 |