Avax One Technology Ltd. (AVX)
NASDAQ: AVX · Real-Time Price · USD
3.930
+0.185 (4.94%)
At close: Sep 11, 2026, 4:00 PM EDT
3.860
-0.070 (-1.78%)
After-hours: Sep 11, 2026, 7:56 PM EDT
Avax One Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.80 | 3.95 | 3.68 | 3.93 | 3.93 | 4.94% | 149,454 |
| Sep 10, 2026 | 3.78 | 3.92 | 3.60 | 3.75 | 3.75 | -2.22% | 78,697 |
| Sep 9, 2026 | 3.72 | 3.89 | 3.70 | 3.83 | 3.83 | 3.79% | 139,856 |
| Sep 8, 2026 | 3.76 | 3.95 | 3.60 | 3.69 | 3.69 | 1.10% | 200,180 |
| Sep 4, 2026 | 3.60 | 3.94 | 3.59 | 3.65 | 3.65 | 0.27% | 37,431 |
| 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% | 106,430 |
| Sep 1, 2026 | 3.46 | 3.84 | 3.32 | 3.46 | 3.46 | -1.70% | 141,938 |
| Aug 31, 2026 | 3.42 | 3.63 | 3.27 | 3.52 | 3.52 | 3.23% | 25,962 |
| Aug 28, 2026 | 3.49 | 3.49 | 3.39 | 3.41 | 3.41 | -2.29% | 13,866 |
| Aug 27, 2026 | 3.58 | 3.75 | 3.49 | 3.49 | 3.49 | -1.41% | 35,229 |
| Aug 26, 2026 | 3.53 | 3.74 | 3.36 | 3.54 | 3.54 | 0.28% | 36,014 |
| Aug 25, 2026 | 3.65 | 3.75 | 3.53 | 3.53 | 3.53 | -4.34% | 21,632 |
| Aug 24, 2026 | 3.32 | 4.00 | 3.32 | 3.69 | 3.69 | 13.71% | 162,866 |
| Aug 21, 2026 | 3.19 | 3.43 | 3.10 | 3.25 | 3.25 | 7.45% | 58,951 |
| Aug 20, 2026 | 3.00 | 3.49 | 2.96 | 3.02 | 3.02 | 2.72% | 68,651 |
| Aug 19, 2026 | 3.04 | 3.04 | 2.82 | 2.94 | 2.94 | -0.34% | 47,618 |
| Aug 18, 2026 | 3.26 | 3.26 | 2.95 | 2.95 | 2.95 | -3.28% | 13,427 |
| Aug 17, 2026 | 3.07 | 3.24 | 2.98 | 3.05 | 3.05 | -3.33% | 14,816 |
| Aug 14, 2026 | 3.25 | 3.33 | 3.01 | 3.16 | 3.16 | 1.45% | 26,625 |
| Aug 13, 2026 | 3.13 | 3.38 | 3.10 | 3.11 | 3.11 | -0.70% | 30,611 |
| Aug 12, 2026 | 3.32 | 3.38 | 3.13 | 3.13 | 3.13 | 0.71% | 3,379 |
| Aug 11, 2026 | 3.40 | 3.40 | 3.11 | 3.11 | 3.11 | -10.89% | 9,897 |
| Aug 10, 2026 | 3.46 | 3.61 | 3.32 | 3.49 | 3.49 | -1.41% | 4,709 |
| Aug 7, 2026 | 3.17 | 3.79 | 3.17 | 3.54 | 3.54 | 11.67% | 30,242 |
| Aug 6, 2026 | 3.11 | 3.35 | 3.10 | 3.17 | 3.17 | 0.96% | 10,392 |
| Aug 5, 2026 | 3.11 | 3.43 | 3.11 | 3.14 | 3.14 | -1.88% | 9,091 |
| Aug 4, 2026 | 3.05 | 3.33 | 2.98 | 3.20 | 3.20 | 7.02% | 16,089 |
| Aug 3, 2026 | 2.97 | 3.16 | 2.81 | 2.99 | 2.99 | 3.10% | 20,233 |
| Jul 31, 2026 | 3.09 | 3.09 | 2.88 | 2.90 | 2.90 | -5.84% | 12,225 |
| Jul 30, 2026 | 3.00 | 3.42 | 3.00 | 3.08 | 3.08 | 2.67% | 22,284 |
| Jul 29, 2026 | 3.02 | 3.20 | 2.95 | 3.00 | 3.00 | -1.64% | 19,923 |
| Jul 28, 2026 | 3.38 | 3.39 | 3.00 | 3.05 | 3.05 | -9.76% | 31,833 |
| Jul 27, 2026 | 3.64 | 4.05 | 3.16 | 3.38 | 3.38 | -2.31% | 14,346 |
| Jul 24, 2026 | 3.43 | 3.64 | 3.43 | 3.46 | 3.46 | -2.81% | 4,463 |
| Jul 23, 2026 | 3.43 | 3.69 | 3.43 | 3.56 | 3.56 | 2.89% | 37,575 |
| Jul 22, 2026 | 3.49 | 3.87 | 3.45 | 3.46 | 3.46 | 0.29% | 9,696 |
| Jul 21, 2026 | 3.72 | 3.73 | 3.37 | 3.45 | 3.45 | -1.99% | 49,542 |
| Jul 20, 2026 | 3.66 | 3.73 | 3.52 | 3.52 | 3.52 | -2.22% | 14,498 |
| Jul 17, 2026 | 3.68 | 3.93 | 3.60 | 3.60 | 3.60 | -4.26% | 8,686 |
| Jul 16, 2026 | 4.31 | 4.31 | 3.76 | 3.76 | 3.76 | -5.05% | 11,711 |
| Jul 15, 2026 | 4.36 | 4.71 | 3.96 | 3.96 | 3.96 | -8.97% | 14,437 |
| Jul 14, 2026 | 4.75 | 4.96 | 4.32 | 4.35 | 4.35 | -8.03% | 22,606 |
| Jul 13, 2026 | 5.35 | 5.50 | 4.58 | 4.73 | 4.73 | -11.92% | 10,833 |
| Jul 10, 2026 | 5.46 | 5.93 | 5.37 | 5.37 | 5.37 | -1.10% | 26,006 |
| Jul 9, 2026 | 5.25 | 6.11 | 5.25 | 5.43 | 5.43 | 4.32% | 38,209 |
| Jul 8, 2026 | 5.49 | 5.54 | 5.21 | 5.21 | 5.21 | -6.72% | 32,607 |
| Jul 7, 2026 | 5.65 | 5.69 | 5.01 | 5.58 | 5.58 | -0.89% | 61,619 |
| Jul 6, 2026 | 5.21 | 5.86 | 5.21 | 5.63 | 5.63 | 3.11% | 37,783 |
| Jul 2, 2026 | 5.70 | 6.00 | 5.30 | 5.46 | 5.46 | 5.61% | 19,849 |