Avalanche Treasury Corporation (AVAT)
NASDAQ: AVAT · Real-Time Price · USD
0.5008
+0.0004 (0.08%)
At close: Jul 1, 2026, 4:00 PM EDT
0.5708
+0.0700 (13.98%)
After-hours: Jul 1, 2026, 7:59 PM EDT
Avalanche Treasury Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | 0.09% | 33,557 |
| May 27, 2026 | 10.61 | 10.63 | 10.61 | 10.61 | 10.61 | 0.19% | 978,232 |
| May 26, 2026 | 10.61 | 10.61 | 10.59 | 10.59 | 10.59 | -0.09% | 59,827 |
| May 22, 2026 | 10.61 | 10.61 | 10.59 | 10.60 | 10.60 | -0.08% | 14,597 |
| May 21, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.08% | 389 |
| May 19, 2026 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | -0.09% | 54,017 |
| May 18, 2026 | 10.60 | 10.61 | 10.59 | 10.61 | 10.61 | 0.19% | 390 |
| May 15, 2026 | 10.59 | 10.60 | 10.59 | 10.59 | 10.59 | -0.19% | 25,948 |
| May 14, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.09% | 567 |
| May 13, 2026 | 10.59 | 10.60 | 10.58 | 10.60 | 10.60 | 0.09% | 151,768 |
| May 12, 2026 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | - | 1,310 |
| May 11, 2026 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | 0.09% | 2,317 |
| May 8, 2026 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | -0.09% | 3,369 |
| May 7, 2026 | 10.59 | 10.59 | 10.58 | 10.59 | 10.59 | 0.09% | 17,877 |
| May 6, 2026 | 10.57 | 10.58 | 10.57 | 10.58 | 10.58 | - | 55,972 |
| May 5, 2026 | 10.57 | 10.58 | 10.56 | 10.58 | 10.58 | 0.19% | 25,507 |
| May 4, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.09% | 54,402 |
| May 1, 2026 | 10.58 | 10.58 | 10.56 | 10.57 | 10.57 | - | 81,412 |
| Apr 30, 2026 | 10.57 | 10.58 | 10.57 | 10.57 | 10.57 | - | 43,466 |
| Apr 29, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 21,383 |
| Apr 28, 2026 | 10.59 | 10.59 | 10.57 | 10.57 | 10.57 | -0.09% | 35,213 |
| Apr 27, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.09% | 127 |
| Apr 23, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 391,008 |
| Apr 22, 2026 | 10.59 | 10.62 | 10.57 | 10.57 | 10.57 | - | 127,354 |
| Apr 21, 2026 | 10.56 | 10.59 | 10.56 | 10.57 | 10.57 | 0.05% | 25,574 |
| Apr 20, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.05% | 441 |
| Apr 16, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 1,049 |