Avax One Technology Ltd. (AVX)
NASDAQ: AVX · Real-Time Price · USD
3.245
+0.225 (7.45%)
At close: Aug 21, 2026, 4:00 PM EDT
3.310
+0.065 (2.00%)
After-hours: Aug 21, 2026, 7:30 PM EDT
Avax One Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 5.49 | 5.55 | 4.80 | 5.17 | 5.17 | -0.39% | 61,700 |
| Jun 30, 2026 | 5.65 | 5.65 | 4.95 | 5.19 | 5.19 | -8.95% | 54,399 |
| Jun 29, 2026 | 6.30 | 6.30 | 5.66 | 5.70 | 5.70 | -10.66% | 35,427 |
| Jun 26, 2026 | 5.87 | 6.40 | 5.87 | 6.38 | 6.38 | 9.43% | 25,906 |
| Jun 25, 2026 | 5.55 | 5.87 | 5.55 | 5.83 | 5.83 | 2.28% | 17,287 |
| Jun 24, 2026 | 5.56 | 5.75 | 5.32 | 5.70 | 5.70 | 0.53% | 13,800 |
| Jun 23, 2026 | 5.53 | 5.73 | 5.45 | 5.67 | 5.67 | 0.18% | 39,482 |
| Jun 22, 2026 | 5.52 | 5.68 | 5.15 | 5.66 | 5.66 | 1.62% | 26,661 |
| Jun 18, 2026 | 5.82 | 6.10 | 5.46 | 5.57 | 5.57 | -2.79% | 41,367 |
| Jun 17, 2026 | 5.78 | 5.97 | 5.41 | 5.73 | 5.73 | -1.55% | 20,578 |
| Jun 16, 2026 | 5.34 | 6.25 | 5.34 | 5.82 | 5.82 | 9.40% | 51,658 |
| Jun 15, 2026 | 5.25 | 5.60 | 4.75 | 5.32 | 5.32 | 6.24% | 54,882 |
| Jun 12, 2026 | 4.44 | 5.28 | 4.38 | 5.01 | 5.01 | 12.78% | 99,899 |
| Jun 11, 2026 | 4.65 | 4.65 | 4.23 | 4.44 | 4.44 | -10.30% | 37,726 |