Avalanche Treasury Corporation Class A AVAT
NASDAQ · United States · Finance
$1.89+0.09 (+5.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.89 | +5.16% | $1.83 | $1.94 | $1.81 | 206.92K |
| 2026-10-01 | $1.80 | -1.64% | $1.76 | $1.83 | $1.72 | 860.90K |
| 2026-09-30 | $1.83 | -3.68% | $1.94 | $1.98 | $1.76 | 1.00M |
| 2026-09-29 | $1.90 | +13.77% | $1.90 | $2.06 | $1.85 | 2.09M |
| 2026-09-28 | $1.67 | -9.24% | $1.83 | $2.06 | $1.58 | 2.38M |
| 2026-09-25 | $1.84 | +2.22% | $2.07 | $2.09 | $1.78 | 1.02M |
| 2026-09-24 | $1.80 | -18.55% | $2.13 | $2.13 | $1.73 | 1.65M |
| 2026-09-23 | $2.21 | -2.21% | $2.07 | $2.58 | $1.96 | 2.53M |
| 2026-09-22 | $2.26 | +20.86% | $1.83 | $2.33 | $1.83 | 4.03M |
| 2026-09-21 | $1.87 | +73.15% | $1.40 | $2.12 | $1.38 | 23.32M |
| 2026-09-18 | $1.08 | +22.59% | $0.86 | $1.12 | $0.86 | 2.20M |
| 2026-09-17 | $0.88 | -5.57% | $0.88 | $1.06 | $0.85 | 828.10K |
| 2026-09-16 | $0.93 | +4.36% | $0.84 | $0.95 | $0.79 | 556.30K |
| 2026-09-15 | $0.89 | -14.86% | $1.06 | $1.06 | $0.84 | 641.70K |
| 2026-09-14 | $1.05 | +5.00% | $1.00 | $1.05 | $0.94 | 637.10K |
| 2026-09-11 | $1.00 | +5.15% | $0.95 | $1.11 | $0.94 | 992.30K |
| 2026-09-10 | $0.95 | -0.73% | $0.92 | $0.98 | $0.87 | 777.80K |
| 2026-09-09 | $0.96 | +12.05% | $0.90 | $1.03 | $0.88 | 2.01M |
| 2026-09-08 | $0.86 | +14.46% | $0.76 | $0.93 | $0.76 | 1.25M |
| 2026-09-04 | $0.75 | +2.61% | $0.73 | $0.76 | $0.69 | 220.90K |
| 2026-09-03 | $0.73 | +0.97% | $0.72 | $0.82 | $0.72 | 579.70K |
| 2026-09-02 | $0.72 | +0.14% | $0.71 | $0.74 | $0.67 | 356.30K |
| 2026-09-01 | $0.72 | -0.55% | $0.73 | $0.77 | $0.70 | 843.60K |
| 2026-08-31 | $0.72 | +11.04% | $0.67 | $0.73 | $0.65 | 613.90K |
| 2026-08-28 | $0.65 | +4.32% | $0.61 | $0.68 | $0.61 | 776.20K |
| 2026-08-27 | $0.63 | +13.22% | $0.56 | $0.65 | $0.55 | 1.24M |
| 2026-08-26 | $0.55 | +7.18% | $0.52 | $0.57 | $0.50 | 866.20K |
| 2026-08-25 | $0.51 | -4.28% | $0.53 | $0.54 | $0.49 | 390.40K |
| 2026-08-24 | $0.54 | +9.80% | $0.54 | $0.58 | $0.52 | 1.19M |
| 2026-08-21 | $0.49 | +11.36% | $0.46 | $0.54 | $0.44 | 1.52M |
| 2026-08-20 | $0.44 | +3.53% | $0.42 | $0.47 | $0.40 | 955.80K |
| 2026-08-19 | $0.43 | +10.10% | $0.38 | $0.45 | $0.37 | 256.30K |
| 2026-08-18 | $0.39 | 0.00% | $0.38 | $0.40 | $0.37 | 71.10K |
| 2026-08-17 | $0.39 | +1.58% | $0.38 | $0.40 | $0.37 | 97.80K |
| 2026-08-14 | $0.38 | +6.74% | $0.35 | $0.39 | $0.35 | 211.80K |
| 2026-08-13 | $0.36 | +4.09% | $0.34 | $0.37 | $0.34 | 142.40K |
| 2026-08-12 | $0.34 | +1.18% | $0.32 | $0.37 | $0.32 | 145.20K |
| 2026-08-11 | $0.34 | 0.00% | $0.35 | $0.35 | $0.33 | 63.30K |
| 2026-08-10 | $0.34 | +5.63% | $0.33 | $0.34 | $0.30 | 155.00K |
| 2026-08-07 | $0.32 | -5.88% | $0.36 | $0.37 | $0.31 | 86.60K |
| 2026-08-06 | $0.34 | -0.58% | $0.33 | $0.36 | $0.33 | 100.00K |
| 2026-08-05 | $0.34 | -3.12% | $0.37 | $0.37 | $0.32 | 234.00K |
| 2026-08-04 | $0.35 | +15.74% | $0.30 | $0.37 | $0.30 | 291.70K |
| 2026-08-03 | $0.31 | +2.01% | $0.30 | $0.34 | $0.28 | 280.60K |
| 2026-07-31 | $0.30 | -3.86% | $0.31 | $0.34 | $0.29 | 298.80K |
| 2026-07-30 | $0.31 | +3.32% | $0.31 | $0.34 | $0.30 | 119.30K |
| 2026-07-29 | $0.30 | -8.79% | $0.35 | $0.35 | $0.29 | 245.50K |
| 2026-07-28 | $0.33 | +3.45% | $0.32 | $0.34 | $0.29 | 395.50K |
| 2026-07-27 | $0.32 | +1.92% | $0.33 | $0.33 | $0.31 | 123.50K |
| 2026-07-24 | $0.31 | -17.85% | $0.40 | $0.40 | $0.31 | 1.20M |
| 2026-07-23 | $0.38 | -20.13% | $0.46 | $0.47 | $0.35 | 630.20K |
| 2026-07-22 | $0.48 | -6.84% | $0.52 | $0.53 | $0.46 | 181.20K |
| 2026-07-21 | $0.51 | +1.19% | $0.52 | $0.52 | $0.49 | 146.90K |
| 2026-07-20 | $0.51 | +0.80% | $0.51 | $0.52 | $0.47 | 254.20K |
| 2026-07-17 | $0.50 | -7.21% | $0.55 | $0.57 | $0.50 | 328.10K |
| 2026-07-16 | $0.54 | +1.50% | $0.54 | $0.58 | $0.52 | 239.90K |
| 2026-07-15 | $0.53 | -2.74% | $0.56 | $0.56 | $0.53 | 228.60K |
| 2026-07-14 | $0.55 | +8.73% | $0.51 | $0.57 | $0.50 | 527.30K |
| 2026-07-13 | $0.50 | -6.49% | $0.54 | $0.57 | $0.50 | 323.20K |
| 2026-07-10 | $0.54 | -6.91% | $0.57 | $0.62 | $0.53 | 398.60K |
| 2026-07-09 | $0.58 | +13.53% | $0.50 | $0.58 | $0.50 | 551.40K |
| 2026-07-08 | $0.51 | -0.78% | $0.50 | $0.52 | $0.49 | 350.40K |
| 2026-07-07 | $0.51 | -9.03% | $0.58 | $0.59 | $0.50 | 593.10K |
| 2026-07-06 | $0.56 | +8.03% | $0.52 | $0.57 | $0.50 | 526.50K |
| 2026-07-02 | $0.52 | +4.39% | $0.54 | $0.55 | $0.49 | 1.52M |
| 2026-07-01 | $0.50 | +0.20% | $0.50 | $0.54 | $0.44 | 1.95M |
| 2026-06-30 | $0.50 | -30.94% | $0.67 | $0.69 | $0.49 | 2.12M |
| 2026-06-29 | $0.72 | -7.77% | $0.73 | $0.73 | $0.66 | 654.40K |
| 2026-06-26 | $0.79 | +0.77% | $0.76 | $0.79 | $0.73 | 330.80K |
| 2026-06-25 | $0.78 | +8.95% | $0.75 | $0.78 | $0.69 | 306.10K |
| 2026-06-24 | $0.71 | -11.73% | $0.79 | $0.84 | $0.69 | 615.20K |
| 2026-06-23 | $0.81 | -4.59% | $0.82 | $0.85 | $0.77 | 662.10K |
| 2026-06-22 | $0.85 | -0.70% | $0.93 | $0.94 | $0.83 | 688.90K |
| 2026-06-18 | $0.86 | -21.56% | $1.04 | $1.04 | $0.84 | 1.30M |
| 2026-06-17 | $1.09 | +13.54% | $1.00 | $1.14 | $0.91 | 1.42M |
| 2026-06-16 | $0.96 | -17.95% | $1.21 | $1.22 | $0.92 | 3.24M |
| 2026-06-15 | $1.17 | -13.33% | $1.38 | $1.47 | $1.05 | 4.17M |
| 2026-06-12 | $1.35 | -27.03% | $1.43 | $1.57 | $1.21 | 1.00M |
| 2026-06-11 | $1.85 | -40.71% | $2.99 | $3.00 | $1.75 | 497.60K |
| 2026-06-10 | $3.12 | -57.67% | $7.31 | $9.70 | $2.70 | 822.30K |
| 2026-06-09 | $7.37 | +12.69% | $7.02 | $7.79 | $6.61 | 15.10K |
| 2026-06-08 | $6.54 | -17.94% | $8.00 | $8.00 | $6.01 | 46.40K |
| 2026-06-05 | $7.97 | -0.25% | $7.51 | $7.97 | $7.27 | 4.80K |
| 2026-06-04 | $7.99 | -8.69% | $9.20 | $9.20 | $6.99 | 6.50K |
| 2026-06-03 | $8.75 | -10.26% | $9.52 | $9.62 | $8.74 | 1.70K |
| 2026-06-02 | $9.75 | -8.19% | $10.30 | $10.30 | $8.13 | 22.90K |
| 2026-06-01 | $10.62 | 0.00% | $10.65 | $10.66 | $10.62 | 29.70K |
| 2026-05-29 | $10.62 | 0.00% | $10.63 | $10.65 | $10.62 | 5.80K |
| 2026-05-28 | $10.62 | +0.09% | $10.63 | $10.63 | $10.62 | 33.60K |
| 2026-05-27 | $10.61 | +0.19% | $10.61 | $10.63 | $10.61 | 978.20K |