Avax One Technology Ltd. (AVX)
NASDAQ: AVX · Real-Time Price · USD
1.590
-0.520 (-24.64%)
At close: Jan 16, 2026, 4:00 PM EST
1.620
+0.030 (1.89%)
After-hours: Jan 16, 2026, 7:58 PM EST
Avax One Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.11 | 2.26 | 1.51 | 1.59 | 1.59 | -24.64% | 330,345 |
| Jan 15, 2026 | 2.00 | 2.24 | 2.00 | 2.11 | 2.11 | 2.43% | 117,281 |
| Jan 14, 2026 | 2.13 | 2.20 | 2.05 | 2.06 | 2.06 | -0.72% | 164,606 |
| Jan 13, 2026 | 1.82 | 2.24 | 1.82 | 2.08 | 2.08 | 13.39% | 276,543 |
| Jan 12, 2026 | 1.85 | 2.12 | 1.83 | 1.83 | 1.83 | 1.10% | 173,583 |
| Jan 9, 2026 | 1.70 | 1.94 | 1.64 | 1.81 | 1.81 | 8.38% | 165,786 |
| Jan 8, 2026 | 1.76 | 1.80 | 1.63 | 1.67 | 1.67 | -4.02% | 83,512 |
| Jan 7, 2026 | 1.60 | 1.87 | 1.60 | 1.74 | 1.74 | 11.54% | 140,257 |
| Jan 6, 2026 | 1.69 | 1.70 | 1.55 | 1.56 | 1.56 | 0.65% | 165,663 |
| Jan 5, 2026 | 1.68 | 1.79 | 1.54 | 1.55 | 1.55 | -3.73% | 233,304 |
| Jan 2, 2026 | 1.52 | 1.75 | 1.52 | 1.61 | 1.61 | 6.62% | 127,208 |
| Dec 31, 2025 | 1.47 | 1.74 | 1.47 | 1.51 | 1.51 | 4.14% | 194,635 |
| Dec 30, 2025 | 1.30 | 1.63 | 1.30 | 1.45 | 1.45 | 12.40% | 237,202 |
| Dec 29, 2025 | 1.37 | 1.43 | 1.29 | 1.29 | 1.29 | -5.84% | 119,850 |
| Dec 26, 2025 | 1.24 | 1.44 | 1.24 | 1.37 | 1.37 | 7.03% | 123,669 |
| Dec 24, 2025 | 1.22 | 1.51 | 1.21 | 1.28 | 1.28 | 4.49% | 248,601 |
| Dec 23, 2025 | 1.17 | 1.28 | 1.16 | 1.23 | 1.23 | 4.70% | 157,105 |
| Dec 22, 2025 | 1.26 | 1.27 | 1.15 | 1.17 | 1.17 | -4.88% | 101,721 |
| Dec 19, 2025 | 1.34 | 1.37 | 1.12 | 1.23 | 1.23 | -4.65% | 133,694 |
| Dec 18, 2025 | 1.33 | 1.42 | 1.26 | 1.29 | 1.29 | -2.27% | 52,236 |
| Dec 17, 2025 | 1.43 | 1.45 | 1.28 | 1.32 | 1.32 | -7.69% | 40,888 |
| Dec 16, 2025 | 1.55 | 1.56 | 1.41 | 1.43 | 1.43 | -8.33% | 48,499 |
| Dec 15, 2025 | 1.59 | 1.61 | 1.50 | 1.56 | 1.56 | -1.27% | 79,467 |
| Dec 12, 2025 | 1.62 | 1.67 | 1.54 | 1.58 | 1.58 | -3.07% | 81,732 |
| Dec 11, 2025 | 1.70 | 1.73 | 1.56 | 1.63 | 1.63 | - | 122,674 |
| Dec 10, 2025 | 1.60 | 1.63 | 1.45 | 1.63 | 1.63 | -0.61% | 175,878 |
| Dec 9, 2025 | 1.80 | 1.85 | 1.58 | 1.64 | 1.64 | -9.39% | 224,612 |
| Dec 8, 2025 | 1.96 | 1.98 | 1.80 | 1.81 | 1.81 | -7.65% | 86,969 |
| Dec 5, 2025 | 2.03 | 2.05 | 1.93 | 1.96 | 1.96 | -3.92% | 88,216 |
| Dec 4, 2025 | 2.09 | 2.15 | 1.95 | 2.04 | 2.04 | -2.86% | 129,392 |
| Dec 3, 2025 | 1.93 | 2.27 | 1.88 | 2.10 | 2.10 | 9.38% | 212,048 |
| Dec 2, 2025 | 1.91 | 1.99 | 1.88 | 1.92 | 1.92 | 1.59% | 83,691 |
| Dec 1, 2025 | 1.93 | 1.95 | 1.81 | 1.89 | 1.89 | -4.06% | 29,851 |
| Nov 28, 2025 | 1.93 | 2.08 | 1.85 | 1.97 | 1.97 | 3.14% | 109,668 |
| Nov 26, 2025 | 1.89 | 1.93 | 1.79 | 1.91 | 1.91 | -1.04% | 294,512 |
| Nov 25, 2025 | 1.84 | 1.95 | 1.77 | 1.93 | 1.93 | 1.58% | 174,894 |
| Nov 24, 2025 | 1.67 | 1.99 | 1.65 | 1.90 | 1.90 | 10.47% | 264,109 |
| Nov 21, 2025 | 1.75 | 1.75 | 1.55 | 1.72 | 1.72 | 4.24% | 124,008 |
| Nov 20, 2025 | 1.65 | 1.84 | 1.56 | 1.65 | 1.65 | 10.00% | 425,091 |
| Nov 19, 2025 | 1.60 | 1.66 | 1.43 | 1.50 | 1.50 | -7.98% | 176,076 |
| Nov 18, 2025 | 1.68 | 1.80 | 1.56 | 1.63 | 1.63 | -4.68% | 187,486 |
| Nov 17, 2025 | 1.83 | 1.87 | 1.63 | 1.71 | 1.71 | -5.00% | 173,926 |
| Nov 14, 2025 | 1.78 | 2.00 | 1.70 | 1.80 | 1.80 | -1.64% | 226,341 |
| Nov 13, 2025 | 2.40 | 2.65 | 1.75 | 1.83 | 1.83 | -21.46% | 2,895,807 |
| Nov 12, 2025 | 2.21 | 2.44 | 2.12 | 2.33 | 2.33 | 14.22% | 331,226 |
| Nov 11, 2025 | 2.17 | 2.18 | 1.95 | 2.04 | 2.04 | -6.64% | 156,938 |
| Nov 10, 2025 | 2.27 | 2.37 | 2.18 | 2.19 | 2.19 | -0.23% | 79,306 |
| Nov 7, 2025 | 2.45 | 2.45 | 2.15 | 2.19 | 2.19 | -12.05% | 368,289 |
| Nov 6, 2025 | 2.92 | 2.92 | 2.43 | 2.49 | 2.49 | -11.07% | 509,210 |
| Nov 5, 2025 | 2.51 | 2.90 | 2.45 | 2.80 | 2.80 | 14.29% | 569,007 |