Avax One Technology Ltd. (AVX)
NASDAQ: AVX · Real-Time Price · USD
5.67
+0.01 (0.18%)
Jun 23, 2026, 4:00 PM EDT - Market closed
Avax One Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.53 | 5.73 | 5.45 | 5.67 | 5.67 | 0.18% | 39,468 |
| Jun 22, 2026 | 5.52 | 5.68 | 5.15 | 5.66 | 5.66 | 1.62% | 26,485 |
| Jun 18, 2026 | 5.82 | 6.10 | 5.46 | 5.57 | 5.57 | -2.79% | 41,091 |
| Jun 17, 2026 | 5.78 | 5.97 | 5.41 | 5.73 | 5.73 | -1.55% | 20,575 |
| Jun 16, 2026 | 5.34 | 6.25 | 5.34 | 5.82 | 5.82 | 9.40% | 51,646 |
| Jun 15, 2026 | 5.25 | 5.60 | 4.75 | 5.32 | 5.32 | 6.24% | 53,544 |
| 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 |
| Jun 10, 2026 | 4.92 | 5.14 | 4.81 | 4.95 | 4.95 | -0.84% | 11,556 |
| Jun 9, 2026 | 5.04 | 5.13 | 4.46 | 4.99 | 4.99 | 3.69% | 18,901 |
| Jun 8, 2026 | 5.06 | 5.10 | 4.81 | 4.81 | 4.81 | 0.02% | 10,665 |
| Jun 5, 2026 | 5.61 | 5.62 | 4.74 | 4.81 | 4.81 | -14.17% | 61,447 |
| Jun 4, 2026 | 5.74 | 5.96 | 5.58 | 5.61 | 5.61 | -1.72% | 20,936 |
| Jun 3, 2026 | 5.96 | 6.08 | 5.70 | 5.71 | 5.71 | -4.90% | 24,397 |
| Jun 2, 2026 | 6.24 | 6.24 | 6.00 | 6.00 | 6.00 | -4.98% | 11,109 |
| Jun 1, 2026 | 6.24 | 6.71 | 5.94 | 6.31 | 6.31 | -0.83% | 36,836 |
| May 29, 2026 | 6.72 | 6.92 | 6.37 | 6.37 | 6.37 | -4.55% | 11,743 |
| May 28, 2026 | 6.91 | 7.18 | 6.67 | 6.67 | 6.67 | -3.05% | 17,460 |
| May 27, 2026 | 6.96 | 7.10 | 6.80 | 6.88 | 6.88 | -1.14% | 7,476 |
| May 26, 2026 | 6.80 | 7.19 | 6.80 | 6.96 | 6.96 | 1.63% | 27,115 |
| May 22, 2026 | 7.06 | 7.35 | 6.85 | 6.85 | 6.85 | -1.96% | 30,963 |
| May 21, 2026 | 6.78 | 7.28 | 6.74 | 6.99 | 6.99 | 1.04% | 59,209 |
| May 20, 2026 | 6.35 | 7.26 | 6.24 | 6.91 | 6.91 | 10.41% | 32,899 |
| May 19, 2026 | 6.44 | 6.72 | 6.16 | 6.26 | 6.26 | -3.76% | 25,165 |
| May 18, 2026 | 6.48 | 6.60 | 5.98 | 6.51 | 6.51 | 0.59% | 25,178 |
| May 15, 2026 | 5.52 | 6.66 | 5.52 | 6.47 | 6.47 | 11.07% | 40,531 |
| May 14, 2026 | 6.08 | 6.10 | 5.52 | 5.82 | 5.82 | -1.38% | 149,988 |
| May 13, 2026 | 6.11 | 6.12 | 5.91 | 5.91 | 5.91 | -3.36% | 15,077 |
| May 12, 2026 | 6.30 | 6.30 | 6.11 | 6.11 | 6.11 | -3.03% | 16,028 |
| May 11, 2026 | 6.48 | 6.53 | 6.23 | 6.30 | 6.30 | 0.36% | 38,969 |
| May 8, 2026 | 6.42 | 6.42 | 6.12 | 6.28 | 6.28 | 0.23% | 20,937 |
| May 7, 2026 | 6.50 | 6.60 | 6.24 | 6.26 | 6.26 | -5.06% | 7,433 |
| May 6, 2026 | 6.28 | 6.60 | 6.18 | 6.60 | 6.60 | 5.63% | 8,775 |
| May 5, 2026 | 6.81 | 6.85 | 6.14 | 6.25 | 6.25 | -7.73% | 26,081 |
| May 4, 2026 | 7.17 | 7.20 | 6.58 | 6.77 | 6.77 | -0.98% | 25,108 |
| May 1, 2026 | 5.67 | 6.84 | 5.41 | 6.84 | 6.84 | 22.41% | 268,362 |
| Apr 30, 2026 | 6.23 | 6.24 | 5.31 | 5.59 | 5.58 | -8.80% | 118,905 |
| Apr 29, 2026 | 5.93 | 6.18 | 5.88 | 6.12 | 6.12 | 1.80% | 155,221 |
| Apr 28, 2026 | 6.18 | 6.24 | 5.70 | 6.02 | 6.02 | -4.33% | 26,379 |
| Apr 27, 2026 | 6.36 | 6.40 | 6.22 | 6.29 | 6.29 | -1.11% | 9,325 |
| Apr 24, 2026 | 6.24 | 6.36 | 5.81 | 6.36 | 6.36 | 0.84% | 47,854 |
| Apr 23, 2026 | 6.60 | 6.60 | 5.94 | 6.31 | 6.31 | -4.90% | 56,698 |
| Apr 22, 2026 | 6.96 | 6.96 | 6.60 | 6.63 | 6.63 | -2.02% | 46,713 |
| Apr 21, 2026 | 7.32 | 7.34 | 6.47 | 6.77 | 6.77 | -6.56% | 69,371 |
| Apr 20, 2026 | 8.16 | 8.90 | 6.84 | 7.24 | 7.24 | -5.66% | 67,622 |
| Apr 17, 2026 | 7.52 | 8.00 | 7.43 | 7.68 | 7.68 | 6.26% | 22,186 |
| Apr 16, 2026 | 7.08 | 7.33 | 6.60 | 7.23 | 7.23 | 5.08% | 27,808 |
| Apr 15, 2026 | 6.64 | 6.98 | 6.64 | 6.88 | 6.88 | 1.85% | 27,585 |
| Apr 14, 2026 | 7.46 | 7.62 | 6.61 | 6.75 | 6.75 | -9.26% | 33,740 |
| Apr 13, 2026 | 7.32 | 7.82 | 6.94 | 7.44 | 7.44 | -0.43% | 25,938 |