Avax One Technology Ltd. (AVX)
NASDAQ: AVX · Real-Time Price · USD
4.380
-0.060 (-1.35%)
At close: Oct 22, 2026, 4:00 PM EDT
4.440
+0.060 (1.37%)
After-hours: Oct 22, 2026, 7:30 PM EDT
Avax One Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.32 | 4.61 | 4.20 | 4.38 | 4.38 | -1.35% | 258,128 |
| Oct 21, 2026 | 4.34 | 4.90 | 4.13 | 4.44 | 4.44 | 7.25% | 317,950 |
| Oct 20, 2026 | 4.03 | 4.39 | 4.02 | 4.14 | 4.14 | 1.22% | 152,112 |
| Oct 19, 2026 | 4.44 | 4.92 | 4.04 | 4.09 | 4.09 | -7.88% | 144,619 |
| Oct 16, 2026 | 4.80 | 4.84 | 4.33 | 4.44 | 4.44 | -7.88% | 101,866 |
| Oct 15, 2026 | 4.54 | 4.99 | 4.38 | 4.82 | 4.82 | 4.78% | 196,071 |
| Oct 14, 2026 | 4.98 | 5.32 | 4.54 | 4.60 | 4.60 | -9.27% | 147,728 |
| Oct 13, 2026 | 5.41 | 5.65 | 5.05 | 5.07 | 5.07 | -6.63% | 100,457 |
| Oct 12, 2026 | 4.85 | 5.69 | 4.85 | 5.43 | 5.43 | 13.36% | 245,395 |
| Oct 9, 2026 | 5.04 | 5.49 | 4.73 | 4.79 | 4.79 | -4.01% | 256,573 |
| Oct 8, 2026 | 6.02 | 6.06 | 4.88 | 4.99 | 4.99 | -18.80% | 422,697 |
| Oct 7, 2026 | 6.03 | 6.37 | 5.95 | 6.15 | 6.15 | 3.80% | 240,996 |
| Oct 6, 2026 | 6.37 | 6.86 | 5.89 | 5.92 | 5.92 | -6.33% | 323,401 |
| Oct 5, 2026 | 6.21 | 6.69 | 6.15 | 6.32 | 6.32 | 1.94% | 260,782 |
| Oct 2, 2026 | 7.16 | 7.55 | 6.17 | 6.20 | 6.20 | -9.22% | 446,764 |
| Oct 1, 2026 | 7.14 | 7.25 | 6.49 | 6.83 | 6.83 | -3.53% | 274,295 |
| Sep 30, 2026 | 6.90 | 7.25 | 6.75 | 7.08 | 7.08 | 4.27% | 330,282 |
| Sep 29, 2026 | 6.90 | 7.38 | 6.55 | 6.79 | 6.79 | 7.44% | 485,734 |
| Sep 28, 2026 | 5.90 | 6.51 | 5.70 | 6.32 | 6.32 | 4.64% | 380,817 |
| Sep 25, 2026 | 5.47 | 6.20 | 5.35 | 6.04 | 6.04 | 10.83% | 355,325 |
| Sep 24, 2026 | 4.08 | 5.49 | 4.00 | 5.45 | 5.45 | 32.93% | 2,028,378 |
| Sep 23, 2026 | 4.43 | 4.57 | 3.93 | 4.10 | 4.10 | -7.03% | 319,877 |
| Sep 22, 2026 | 4.30 | 4.80 | 4.20 | 4.41 | 4.41 | -0.23% | 875,485 |
| Sep 21, 2026 | 4.40 | 4.92 | 4.32 | 4.42 | 4.42 | 13.62% | 1,690,663 |
| Sep 18, 2026 | 3.74 | 3.90 | 3.68 | 3.89 | 3.89 | 4.99% | 145,920 |
| Sep 17, 2026 | 3.50 | 3.96 | 3.50 | 3.71 | 3.71 | 9.29% | 165,528 |
| Sep 16, 2026 | 3.76 | 3.90 | 3.19 | 3.39 | 3.39 | -11.02% | 159,829 |
| Sep 15, 2026 | 3.82 | 3.86 | 3.70 | 3.81 | 3.81 | -0.78% | 93,565 |
| Sep 14, 2026 | 3.93 | 3.97 | 3.75 | 3.84 | 3.84 | -2.29% | 357,492 |
| Sep 11, 2026 | 3.80 | 3.95 | 3.68 | 3.93 | 3.93 | 4.94% | 149,458 |
| Sep 10, 2026 | 3.78 | 3.92 | 3.60 | 3.75 | 3.75 | -2.22% | 78,702 |
| Sep 9, 2026 | 3.72 | 3.89 | 3.70 | 3.83 | 3.83 | 3.79% | 140,718 |
| Sep 8, 2026 | 3.76 | 3.95 | 3.60 | 3.69 | 3.69 | 1.10% | 200,184 |
| Sep 4, 2026 | 3.60 | 3.94 | 3.59 | 3.65 | 3.65 | 0.27% | 37,488 |
| Sep 3, 2026 | 3.66 | 4.00 | 3.61 | 3.64 | 3.64 | 0.83% | 82,141 |
| Sep 2, 2026 | 3.44 | 3.98 | 3.44 | 3.61 | 3.61 | 4.34% | 107,208 |
| Sep 1, 2026 | 3.46 | 3.84 | 3.32 | 3.46 | 3.46 | -1.70% | 142,019 |
| Aug 31, 2026 | 3.42 | 3.63 | 3.27 | 3.52 | 3.52 | 3.23% | 25,979 |
| Aug 28, 2026 | 3.49 | 3.49 | 3.39 | 3.41 | 3.41 | -2.29% | 14,208 |
| Aug 27, 2026 | 3.58 | 3.75 | 3.49 | 3.49 | 3.49 | -1.41% | 35,920 |
| Aug 26, 2026 | 3.53 | 3.74 | 3.36 | 3.54 | 3.54 | 0.28% | 36,020 |
| Aug 25, 2026 | 3.65 | 3.75 | 3.53 | 3.53 | 3.53 | -4.34% | 21,634 |
| Aug 24, 2026 | 3.32 | 4.00 | 3.32 | 3.69 | 3.69 | 13.71% | 163,093 |
| Aug 21, 2026 | 3.19 | 3.43 | 3.10 | 3.25 | 3.25 | 7.45% | 59,041 |
| Aug 20, 2026 | 3.00 | 3.49 | 2.96 | 3.02 | 3.02 | 2.72% | 68,699 |
| Aug 19, 2026 | 3.04 | 3.04 | 2.82 | 2.94 | 2.94 | -0.34% | 48,133 |
| Aug 18, 2026 | 3.26 | 3.26 | 2.95 | 2.95 | 2.95 | -3.28% | 13,428 |
| Aug 17, 2026 | 3.07 | 3.24 | 2.98 | 3.05 | 3.05 | -3.33% | 14,852 |
| Aug 14, 2026 | 3.25 | 3.33 | 3.01 | 3.16 | 3.16 | 1.45% | 26,662 |
| Aug 13, 2026 | 3.13 | 3.38 | 3.10 | 3.11 | 3.11 | -0.70% | 30,612 |