Air Water Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	1.84	2.33	1.72	1.88	1.88	6.82%	622,357
Sep 24, 2026	1.76	1.83	1.76	1.76	1.76	-2.22%	31,008
Sep 23, 2026	1.90	1.90	1.75	1.80	1.80	-3.74%	26,357
Sep 22, 2026	1.90	1.91	1.82	1.87	1.87	0.54%	55,038
Sep 21, 2026	1.90	1.90	1.81	1.86	1.86	0.54%	17,952
Sep 18, 2026	1.82	1.87	1.73	1.85	1.85	3.93%	16,285
Sep 17, 2026	1.88	1.90	1.72	1.78	1.78	4.71%	50,347
Sep 16, 2026	1.81	1.85	1.69	1.70	1.70	-7.61%	37,676
Sep 15, 2026	1.74	1.90	1.70	1.84	1.84	3.37%	156,101
Sep 14, 2026	1.90	1.90	1.68	1.78	1.78	-5.32%	52,290
Sep 11, 2026	1.88	1.94	1.78	1.88	1.88	2.73%	69,566
Sep 10, 2026	1.88	1.95	1.76	1.83	1.83	-5.18%	53,719
Sep 9, 2026	1.83	1.99	1.76	1.93	1.93	4.32%	91,651
Sep 8, 2026	1.91	2.00	1.70	1.85	1.85	-3.65%	141,706
Sep 4, 2026	2.02	2.02	1.91	1.92	1.92	-2.54%	22,913
Sep 3, 2026	2.08	2.20	1.91	1.97	1.97	-3.43%	129,741
Sep 2, 2026	2.20	2.40	1.93	2.04	2.04	-4.67%	174,288
Sep 1, 2026	2.15	2.25	1.74	2.14	2.14	-2.73%	343,093
Aug 31, 2026	2.28	2.37	2.14	2.20	2.20	-5.17%	120,664
Aug 28, 2026	2.45	2.60	2.31	2.32	2.32	-8.30%	112,455
Aug 27, 2026	2.52	2.59	2.46	2.53	2.53	3.27%	56,102
Aug 26, 2026	2.46	2.59	2.41	2.45	2.45	-4.67%	41,848
Aug 25, 2026	2.50	2.65	2.40	2.57	2.57	1.18%	104,010
Aug 24, 2026	2.61	2.61	2.40	2.54	2.54	-2.68%	56,259
Aug 21, 2026	2.80	2.80	2.51	2.61	2.61	-9.69%	89,440
Aug 20, 2026	2.61	3.04	2.40	2.89	2.89	7.04%	226,759
Aug 19, 2026	2.79	2.98	2.55	2.70	2.70	-4.93%	138,625
Aug 18, 2026	2.39	2.99	2.25	2.84	2.84	13.15%	260,431