Avalanche Treasury Corporation (AVAT)
NASDAQ: AVAT · Real-Time Price · USD
1.280
-0.040 (-3.03%)
At close: Oct 9, 2026, 4:00 PM EDT
1.300
+0.020 (1.56%)
After-hours: Oct 9, 2026, 7:59 PM EDT
Avalanche Treasury Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.31 | 1.36 | 1.24 | 1.28 | 1.28 | -3.03% | 795,062 |
| Oct 8, 2026 | 1.60 | 1.60 | 1.20 | 1.32 | 1.32 | -20.48% | 1,815,414 |
| Oct 7, 2026 | 1.90 | 1.93 | 1.66 | 1.66 | 1.66 | -19.81% | 1,259,973 |
| Oct 6, 2026 | 1.89 | 2.16 | 1.88 | 2.07 | 2.07 | 10.11% | 1,638,076 |
| Oct 5, 2026 | 1.82 | 1.91 | 1.74 | 1.88 | 1.88 | 2.73% | 850,943 |
| Oct 2, 2026 | 1.85 | 1.98 | 1.81 | 1.83 | 1.83 | 1.67% | 761,246 |
| Oct 1, 2026 | 1.76 | 1.83 | 1.72 | 1.80 | 1.80 | -1.64% | 881,179 |
| Sep 30, 2026 | 1.94 | 1.98 | 1.76 | 1.83 | 1.83 | -3.68% | 1,002,323 |
| Sep 29, 2026 | 1.90 | 2.06 | 1.85 | 1.90 | 1.90 | 13.77% | 2,087,759 |
| Sep 28, 2026 | 1.83 | 2.06 | 1.58 | 1.67 | 1.67 | -9.24% | 2,376,634 |
| Sep 25, 2026 | 2.07 | 2.09 | 1.78 | 1.84 | 1.84 | 2.22% | 1,029,184 |
| Sep 24, 2026 | 2.13 | 2.13 | 1.73 | 1.80 | 1.80 | -18.55% | 1,654,990 |
| Sep 23, 2026 | 2.07 | 2.58 | 1.96 | 2.21 | 2.21 | -2.21% | 2,535,724 |
| Sep 22, 2026 | 1.83 | 2.33 | 1.83 | 2.26 | 2.26 | 20.86% | 4,028,384 |
| Sep 21, 2026 | 1.40 | 2.12 | 1.38 | 1.87 | 1.87 | 73.15% | 23,317,228 |
| Sep 18, 2026 | 0.86 | 1.12 | 0.86 | 1.08 | 1.08 | 22.59% | 2,200,506 |
| Sep 17, 2026 | 0.88 | 1.06 | 0.85 | 0.88 | 0.88 | -5.57% | 832,061 |
| Sep 16, 2026 | 0.84 | 0.95 | 0.79 | 0.93 | 0.93 | 4.37% | 558,694 |
| Sep 15, 2026 | 1.06 | 1.06 | 0.84 | 0.89 | 0.89 | -14.87% | 649,277 |
| Sep 14, 2026 | 1.00 | 1.05 | 0.94 | 1.05 | 1.05 | 5.00% | 637,095 |
| Sep 11, 2026 | 0.95 | 1.11 | 0.94 | 1.00 | 1.00 | 5.15% | 994,752 |
| Sep 10, 2026 | 0.92 | 0.98 | 0.86 | 0.95 | 0.95 | -0.73% | 779,081 |
| Sep 9, 2026 | 0.90 | 1.03 | 0.88 | 0.96 | 0.96 | 12.06% | 2,011,895 |
| Sep 8, 2026 | 0.76 | 0.93 | 0.76 | 0.85 | 0.85 | 14.44% | 1,250,685 |
| Sep 4, 2026 | 0.72 | 0.76 | 0.69 | 0.75 | 0.75 | 2.61% | 220,858 |
| 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% | 357,239 |
| Sep 1, 2026 | 0.73 | 0.77 | 0.70 | 0.72 | 0.72 | -0.54% | 845,182 |
| Aug 31, 2026 | 0.67 | 0.72 | 0.65 | 0.72 | 0.72 | 10.99% | 616,709 |
| Aug 28, 2026 | 0.61 | 0.67 | 0.61 | 0.65 | 0.65 | 4.35% | 777,630 |
| Aug 27, 2026 | 0.56 | 0.65 | 0.55 | 0.63 | 0.63 | 13.25% | 1,242,438 |
| 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% | 395,022 |
| 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% | 1,524,436 |
| Aug 20, 2026 | 0.42 | 0.47 | 0.40 | 0.44 | 0.44 | 3.53% | 955,815 |
| Aug 19, 2026 | 0.38 | 0.45 | 0.37 | 0.43 | 0.43 | 10.10% | 256,311 |
| Aug 18, 2026 | 0.38 | 0.40 | 0.37 | 0.39 | 0.39 | - | 71,081 |
| 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% | 212,130 |
| Aug 13, 2026 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 4.04% | 142,393 |
| Aug 12, 2026 | 0.32 | 0.37 | 0.32 | 0.34 | 0.34 | 1.01% | 145,223 |
| Aug 11, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | 0.09% | 63,284 |
| Aug 10, 2026 | 0.33 | 0.34 | 0.30 | 0.34 | 0.34 | 5.63% | 155,280 |
| Aug 7, 2026 | 0.36 | 0.37 | 0.31 | 0.32 | 0.32 | -5.94% | 86,641 |
| Aug 6, 2026 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | -0.56% | 100,267 |
| 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% | 291,932 |
| Aug 3, 2026 | 0.30 | 0.34 | 0.29 | 0.31 | 0.31 | 2.11% | 280,637 |
| Jul 31, 2026 | 0.32 | 0.35 | 0.30 | 0.30 | 0.30 | -3.77% | 298,849 |