Avax One Technology Ltd. (AVX)
NASDAQ: AVX · Real-Time Price · USD
6.20
-0.63 (-9.22%)
At close: Oct 2, 2026, 4:00 PM EDT
6.48
+0.28 (4.52%)
After-hours: Oct 2, 2026, 7:46 PM EDT
Avax One Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.16 | 7.55 | 6.17 | 6.20 | 6.20 | -9.22% | 445,796 |
| Oct 1, 2026 | 7.14 | 7.25 | 6.49 | 6.83 | 6.83 | -3.53% | 273,900 |
| Sep 30, 2026 | 6.90 | 7.25 | 6.75 | 7.08 | 7.08 | 4.27% | 329,519 |
| Sep 29, 2026 | 6.90 | 7.38 | 6.55 | 6.79 | 6.79 | 7.44% | 480,016 |
| Sep 28, 2026 | 5.90 | 6.51 | 5.70 | 6.32 | 6.32 | 4.64% | 379,625 |
| Sep 25, 2026 | 5.47 | 6.20 | 5.35 | 6.04 | 6.04 | 10.83% | 353,695 |
| Sep 24, 2026 | 4.08 | 5.49 | 4.00 | 5.45 | 5.45 | 32.93% | 2,006,049 |
| Sep 23, 2026 | 4.43 | 4.57 | 3.93 | 4.10 | 4.10 | -7.03% | 319,762 |
| Sep 22, 2026 | 4.30 | 4.80 | 4.20 | 4.41 | 4.41 | -0.23% | 865,801 |
| Sep 21, 2026 | 4.40 | 4.92 | 4.32 | 4.42 | 4.42 | 13.62% | 1,679,943 |
| Sep 18, 2026 | 3.74 | 3.90 | 3.68 | 3.89 | 3.89 | 4.99% | 144,911 |
| Sep 17, 2026 | 3.50 | 3.96 | 3.50 | 3.71 | 3.71 | 9.29% | 165,148 |
| Sep 16, 2026 | 3.76 | 3.90 | 3.19 | 3.39 | 3.39 | -11.02% | 159,683 |
| Sep 15, 2026 | 3.82 | 3.86 | 3.70 | 3.81 | 3.81 | -0.78% | 93,543 |
| Sep 14, 2026 | 3.93 | 3.97 | 3.75 | 3.84 | 3.84 | -2.29% | 357,142 |
| 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 |