Skip to main content
Avax One Technology Ltd. (AVX)
NASDAQ: AVX · Real-Time Price · USD
0.501
-0.023 (-4.33%)
At close: Apr 28, 2026, 4:00 PM EDT
0.511
+0.010 (1.99%)
After-hours: Apr 28, 2026, 7:57 PM EDT

Avax One Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.510.520.480.500.50-4.33%316,097
Apr 27, 20260.530.530.520.520.52-1.11%107,231
Apr 24, 20260.520.530.480.530.530.84%572,246
Apr 23, 20260.550.550.500.530.53-4.90%678,114
Apr 22, 20260.580.580.550.550.55-2.02%554,941
Apr 21, 20260.610.610.540.560.56-6.56%828,093
Apr 20, 20260.680.740.570.600.60-5.66%801,184
Apr 17, 20260.630.670.620.640.646.26%259,026
Apr 16, 20260.590.610.550.600.605.08%333,085
Apr 15, 20260.550.580.550.570.571.85%330,094
Apr 14, 20260.620.640.550.560.56-9.26%404,882
Apr 13, 20260.610.650.580.620.62-0.43%310,250
Apr 10, 20260.580.630.560.620.629.19%269,776
Apr 9, 20260.560.580.530.570.577.40%265,796
Apr 8, 20260.510.570.470.530.537.80%1,743,613
Apr 7, 20260.540.540.490.490.49-6.15%360,302
Apr 6, 20260.610.630.520.520.52-9.86%255,347
Apr 2, 20260.560.600.550.580.582.16%248,482
Apr 1, 20260.640.640.560.570.57-4.70%212,422
Mar 31, 20260.510.610.510.600.6016.14%308,659
Mar 30, 20260.550.560.510.520.52-8.36%152,966
Mar 27, 20260.610.610.550.560.56-7.87%215,783
Mar 26, 20260.670.670.610.610.61-8.67%132,512
Mar 25, 20260.680.680.630.670.672.88%65,130
Mar 24, 20260.700.700.640.650.65-8.25%129,315
Mar 23, 20260.680.720.670.710.712.55%146,690
Mar 20, 20260.720.730.670.690.69-7.12%124,780
Mar 19, 20260.750.780.720.740.74-3.52%112,361
Mar 18, 20260.790.810.750.770.77-4.93%138,785
Mar 17, 20260.830.840.790.810.81-2.76%160,067
Mar 16, 20260.760.860.760.830.838.79%268,062
Mar 13, 20260.770.800.740.770.770.74%238,554
Mar 12, 20260.770.810.740.760.76-612,889
Mar 11, 20260.760.820.750.760.762.70%404,243
Mar 10, 20260.760.810.710.740.74-0.67%703,763
Mar 9, 20260.730.770.700.750.751.64%197,143
Mar 6, 20260.760.800.680.730.73-5.17%504,970
Mar 5, 20260.800.810.750.770.771.98%745,532
Mar 4, 20260.740.800.710.760.767.46%875,762
Mar 3, 20260.740.800.680.710.71-5.95%481,901
Mar 2, 20260.710.790.710.750.750.13%180,976
Feb 27, 20260.750.780.720.750.75-546,869
Feb 26, 20260.760.800.740.750.752.60%1,043,201
Feb 25, 20260.700.750.670.730.7316.82%1,265,211
Feb 24, 20260.560.650.560.620.6212.37%506,984
Feb 23, 20260.600.650.550.560.56-7.32%138,397
Feb 20, 20260.600.640.600.600.60-0.17%143,376
Feb 19, 20260.660.710.600.600.60-7.37%257,030
Feb 18, 20260.680.700.650.650.65-3.48%140,183
Feb 17, 20260.690.700.650.670.67-2.93%212,771
Feb 13, 20260.650.720.600.690.6910.45%5,075,380
Feb 12, 20260.710.740.630.630.63-14.89%927,452
Feb 11, 20260.710.750.680.740.746.41%1,313,736
Feb 10, 20260.700.760.690.690.690.52%970,453
Feb 9, 20260.710.770.660.690.694.17%1,086,115
Feb 6, 20260.620.710.610.660.664.94%799,931
Feb 5, 20260.700.730.610.630.63-13.34%1,149,721
Feb 4, 20260.710.780.660.730.732.05%824,683
Feb 3, 20260.740.790.630.710.71-4.38%2,787,660
Feb 2, 20260.800.810.700.750.75-8.12%1,365,720
Jan 30, 20260.770.840.750.810.815.15%1,102,881
Jan 29, 20261.021.040.730.770.77-24.40%2,458,457
Jan 28, 20261.081.141.001.021.02-1.92%2,145,657
Jan 27, 20261.251.320.971.041.04-39.88%8,997,964
Jan 26, 20261.812.051.731.731.73-7.49%365,555
Jan 23, 20261.701.901.681.871.8711.31%205,815
Jan 22, 20261.521.761.521.681.689.80%177,978
Jan 21, 20261.451.721.401.531.53-0.97%241,284
Jan 20, 20261.581.661.501.551.55-2.83%144,480
Jan 16, 20262.112.261.511.591.59-24.64%334,314
Jan 15, 20262.002.242.002.112.112.43%117,309
Jan 14, 20262.132.202.052.062.06-0.72%165,984
Jan 13, 20261.822.241.822.082.0813.39%282,226
Jan 12, 20261.852.121.831.831.831.10%174,340
Jan 9, 20261.701.941.641.811.818.38%166,163
Jan 8, 20261.761.801.631.671.67-4.02%83,512
Jan 7, 20261.601.871.601.741.7411.54%142,400
Jan 6, 20261.691.701.551.561.560.65%165,663
Jan 5, 20261.681.791.541.551.55-3.73%233,304
Jan 2, 20261.521.751.521.611.616.62%127,208
Dec 31, 20251.471.741.471.511.514.14%194,635
Dec 30, 20251.301.631.301.451.4512.40%237,202
Dec 29, 20251.371.431.291.291.29-5.84%119,850
Dec 26, 20251.241.441.241.371.377.03%123,669
Dec 24, 20251.221.511.211.281.284.49%248,601
Dec 23, 20251.171.281.161.231.234.70%157,105
Dec 22, 20251.261.271.151.171.17-4.88%101,721
Dec 19, 20251.341.371.121.231.23-4.65%133,694
Dec 18, 20251.331.421.261.291.29-2.27%52,236
Dec 17, 20251.431.451.281.321.32-7.69%40,888
Dec 16, 20251.551.561.411.431.43-8.33%48,499
Dec 15, 20251.591.611.501.561.56-1.27%79,467
Dec 12, 20251.621.671.541.581.58-3.07%81,732
Dec 11, 20251.701.731.561.631.63-122,674
Dec 10, 20251.601.631.451.631.63-0.61%175,878
Dec 9, 20251.801.851.581.641.64-9.39%224,612
Dec 8, 20251.961.981.801.811.81-7.65%86,969
Dec 5, 20252.032.051.931.961.96-3.92%88,216
Dec 4, 20252.092.151.952.042.04-2.86%129,392
Dec 3, 20251.932.271.882.102.109.38%212,048