Avax One Technology Ltd. (AVX)

Avax One Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.53	0.53	0.51	0.51	0.51	-3.03%	189,865
May 11, 2026	0.54	0.54	0.52	0.53	0.53	0.36%	464,361
May 8, 2026	0.54	0.54	0.51	0.52	0.52	0.23%	239,785
May 7, 2026	0.54	0.55	0.52	0.52	0.52	-5.06%	88,570
May 6, 2026	0.52	0.55	0.52	0.55	0.55	5.63%	92,860
May 5, 2026	0.57	0.57	0.51	0.52	0.52	-7.73%	299,821
May 4, 2026	0.60	0.60	0.55	0.56	0.56	-0.98%	299,546
May 1, 2026	0.47	0.57	0.45	0.57	0.57	22.41%	3,210,528
Apr 30, 2026	0.52	0.52	0.44	0.47	0.47	-8.80%	1,338,695
Apr 29, 2026	0.49	0.51	0.49	0.51	0.51	1.80%	1,862,541
Apr 28, 2026	0.51	0.52	0.48	0.50	0.50	-4.33%	316,097
Apr 27, 2026	0.53	0.53	0.52	0.52	0.52	-1.11%	107,231
Apr 24, 2026	0.52	0.53	0.48	0.53	0.53	0.84%	572,246
Apr 23, 2026	0.55	0.55	0.50	0.53	0.53	-4.90%	678,114
Apr 22, 2026	0.58	0.58	0.55	0.55	0.55	-2.02%	554,941
Apr 21, 2026	0.61	0.61	0.54	0.56	0.56	-6.56%	828,093
Apr 20, 2026	0.68	0.74	0.57	0.60	0.60	-5.66%	801,184
Apr 17, 2026	0.63	0.67	0.62	0.64	0.64	6.26%	259,026
Apr 16, 2026	0.59	0.61	0.55	0.60	0.60	5.08%	333,085
Apr 15, 2026	0.55	0.58	0.55	0.57	0.57	1.85%	330,094
Apr 14, 2026	0.62	0.64	0.55	0.56	0.56	-9.26%	404,882
Apr 13, 2026	0.61	0.65	0.58	0.62	0.62	-0.43%	310,250
Apr 10, 2026	0.58	0.63	0.56	0.62	0.62	9.19%	269,776
Apr 9, 2026	0.56	0.58	0.53	0.57	0.57	7.40%	265,796
Apr 8, 2026	0.51	0.57	0.47	0.53	0.53	7.80%	1,743,613
Apr 7, 2026	0.54	0.54	0.49	0.49	0.49	-6.15%	360,302
Apr 6, 2026	0.61	0.63	0.52	0.52	0.52	-9.86%	255,347
Apr 2, 2026	0.56	0.60	0.55	0.58	0.58	2.16%	248,482
Apr 1, 2026	0.64	0.64	0.56	0.57	0.57	-4.70%	212,422
Mar 31, 2026	0.51	0.61	0.51	0.60	0.60	16.14%	308,659
Mar 30, 2026	0.55	0.56	0.51	0.52	0.52	-8.36%	152,966
Mar 27, 2026	0.61	0.61	0.55	0.56	0.56	-7.87%	215,783
Mar 26, 2026	0.67	0.67	0.61	0.61	0.61	-8.67%	132,512
Mar 25, 2026	0.68	0.68	0.63	0.67	0.67	2.88%	65,130
Mar 24, 2026	0.70	0.70	0.64	0.65	0.65	-8.25%	129,315
Mar 23, 2026	0.68	0.72	0.67	0.71	0.71	2.55%	146,690
Mar 20, 2026	0.72	0.73	0.67	0.69	0.69	-7.12%	124,780
Mar 19, 2026	0.75	0.78	0.72	0.74	0.74	-3.52%	112,361
Mar 18, 2026	0.79	0.81	0.75	0.77	0.77	-4.93%	138,785
Mar 17, 2026	0.83	0.84	0.79	0.81	0.81	-2.76%	160,067
Mar 16, 2026	0.76	0.86	0.76	0.83	0.83	8.79%	268,062
Mar 13, 2026	0.77	0.80	0.74	0.77	0.77	0.74%	238,554
Mar 12, 2026	0.77	0.81	0.74	0.76	0.76	-	612,889
Mar 11, 2026	0.76	0.82	0.75	0.76	0.76	2.70%	404,243
Mar 10, 2026	0.76	0.81	0.71	0.74	0.74	-0.67%	703,763
Mar 9, 2026	0.73	0.77	0.70	0.75	0.75	1.64%	197,143
Mar 6, 2026	0.76	0.80	0.68	0.73	0.73	-5.17%	504,970
Mar 5, 2026	0.80	0.81	0.75	0.77	0.77	1.98%	745,532
Mar 4, 2026	0.74	0.80	0.71	0.76	0.76	7.46%	875,762
Mar 3, 2026	0.74	0.80	0.68	0.71	0.71	-5.95%	481,901

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.