Avax One Technology Ltd. AVX
NASDAQ · United States · Commercial Services
$6.72-0.11 (-1.61%)
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 | $6.77 | -0.88% | $7.16 | $7.55 | $6.77 | 145.90K |
| 2026-10-01 | $6.83 | -3.53% | $7.14 | $7.25 | $6.49 | 273.90K |
| 2026-09-30 | $7.08 | +4.27% | $6.90 | $7.25 | $6.75 | 329.60K |
| 2026-09-29 | $6.79 | +7.44% | $6.90 | $7.38 | $6.55 | 485.20K |
| 2026-09-28 | $6.32 | +4.64% | $5.90 | $6.51 | $5.70 | 379.70K |
| 2026-09-25 | $6.04 | +10.83% | $5.47 | $6.20 | $5.35 | 354.40K |
| 2026-09-24 | $5.45 | +32.93% | $4.08 | $5.49 | $3.99 | 2.03M |
| 2026-09-23 | $4.10 | -7.03% | $4.43 | $4.57 | $3.93 | 319.80K |
| 2026-09-22 | $4.41 | -0.23% | $4.30 | $4.80 | $4.20 | 866.50K |
| 2026-09-21 | $4.42 | +13.62% | $4.40 | $4.92 | $4.32 | 1.68M |
| 2026-09-18 | $3.89 | +4.99% | $3.74 | $3.90 | $3.67 | 145.40K |
| 2026-09-17 | $3.70 | +9.29% | $3.50 | $3.96 | $3.50 | 165.20K |
| 2026-09-16 | $3.39 | -11.02% | $3.76 | $3.90 | $3.19 | 159.70K |
| 2026-09-15 | $3.81 | -0.78% | $3.82 | $3.86 | $3.69 | 93.60K |
| 2026-09-14 | $3.84 | -2.29% | $3.93 | $3.97 | $3.75 | 357.50K |
| 2026-09-11 | $3.93 | +4.94% | $3.80 | $3.95 | $3.67 | 149.50K |
| 2026-09-10 | $3.74 | -2.22% | $3.78 | $3.92 | $3.60 | 78.70K |
| 2026-09-09 | $3.83 | +3.79% | $3.72 | $3.89 | $3.70 | 140.70K |
| 2026-09-08 | $3.69 | +1.10% | $3.76 | $3.95 | $3.60 | 200.20K |
| 2026-09-04 | $3.65 | +0.27% | $3.60 | $3.94 | $3.59 | 37.50K |
| 2026-09-03 | $3.64 | +0.83% | $3.66 | $4.00 | $3.61 | 82.10K |
| 2026-09-02 | $3.61 | +4.34% | $3.44 | $3.98 | $3.44 | 106.70K |
| 2026-09-01 | $3.46 | -1.70% | $3.46 | $3.84 | $3.32 | 141.90K |
| 2026-08-31 | $3.52 | +3.23% | $3.42 | $3.63 | $3.27 | 26.00K |
| 2026-08-28 | $3.41 | -2.29% | $3.49 | $3.49 | $3.38 | 13.90K |
| 2026-08-27 | $3.49 | -1.41% | $3.58 | $3.75 | $3.48 | 35.90K |
| 2026-08-26 | $3.54 | +0.28% | $3.53 | $3.74 | $3.36 | 36.00K |
| 2026-08-25 | $3.53 | -4.34% | $3.65 | $3.75 | $3.53 | 21.60K |
| 2026-08-24 | $3.69 | +13.71% | $3.32 | $4.00 | $3.32 | 162.90K |
| 2026-08-21 | $3.24 | +7.45% | $3.19 | $3.43 | $3.10 | 59.00K |
| 2026-08-20 | $3.02 | +2.72% | $3.00 | $3.49 | $2.96 | 68.70K |
| 2026-08-19 | $2.94 | -0.34% | $3.04 | $3.04 | $2.82 | 48.10K |
| 2026-08-18 | $2.95 | -3.28% | $3.26 | $3.26 | $2.95 | 13.40K |
| 2026-08-17 | $3.05 | -3.33% | $3.07 | $3.24 | $2.98 | 14.90K |
| 2026-08-14 | $3.15 | +1.45% | $3.25 | $3.33 | $3.01 | 26.70K |
| 2026-08-13 | $3.11 | -0.70% | $3.13 | $3.38 | $3.10 | 30.60K |
| 2026-08-12 | $3.13 | +0.71% | $3.32 | $3.38 | $3.13 | 3.40K |
| 2026-08-11 | $3.11 | -10.89% | $3.40 | $3.40 | $3.11 | 9.90K |
| 2026-08-10 | $3.49 | -1.41% | $3.45 | $3.61 | $3.32 | 6.60K |
| 2026-08-07 | $3.54 | +11.67% | $3.17 | $3.79 | $3.17 | 30.30K |
| 2026-08-06 | $3.17 | +0.96% | $3.11 | $3.35 | $3.10 | 10.40K |
| 2026-08-05 | $3.14 | -1.87% | $3.11 | $3.43 | $3.11 | 10.20K |
| 2026-08-04 | $3.20 | +7.02% | $3.05 | $3.33 | $2.98 | 16.10K |
| 2026-08-03 | $2.99 | +3.10% | $2.97 | $3.16 | $2.81 | 20.20K |
| 2026-07-31 | $2.90 | -5.84% | $3.09 | $3.09 | $2.88 | 12.30K |
| 2026-07-30 | $3.08 | +2.67% | $3.00 | $3.42 | $3.00 | 22.30K |
| 2026-07-29 | $3.00 | -1.64% | $3.02 | $3.20 | $2.95 | 19.90K |
| 2026-07-28 | $3.05 | -9.76% | $3.38 | $3.39 | $3.00 | 31.90K |
| 2026-07-27 | $3.38 | -2.31% | $3.64 | $4.05 | $3.16 | 14.40K |
| 2026-07-24 | $3.46 | -2.81% | $3.43 | $3.64 | $3.43 | 4.50K |
| 2026-07-23 | $3.56 | +2.89% | $3.43 | $3.69 | $3.43 | 37.60K |
| 2026-07-22 | $3.46 | +0.29% | $3.49 | $3.87 | $3.45 | 9.70K |
| 2026-07-21 | $3.45 | -1.99% | $3.72 | $3.73 | $3.37 | 49.50K |
| 2026-07-20 | $3.52 | -2.22% | $3.66 | $3.73 | $3.52 | 14.90K |
| 2026-07-17 | $3.60 | -4.26% | $3.68 | $3.93 | $3.60 | 8.70K |
| 2026-07-16 | $3.76 | -5.05% | $4.31 | $4.31 | $3.76 | 11.70K |
| 2026-07-15 | $3.96 | -8.97% | $4.36 | $4.71 | $3.96 | 14.40K |
| 2026-07-14 | $4.35 | -8.03% | $4.75 | $4.96 | $4.32 | 22.60K |
| 2026-07-13 | $4.73 | -11.92% | $5.35 | $5.49 | $4.58 | 10.80K |
| 2026-07-10 | $5.37 | -1.10% | $5.46 | $5.93 | $5.37 | 26.00K |
| 2026-07-09 | $5.43 | +4.32% | $5.25 | $6.11 | $5.25 | 38.60K |
| 2026-07-08 | $5.20 | -6.72% | $5.49 | $5.54 | $5.20 | 32.60K |
| 2026-07-07 | $5.58 | -0.89% | $5.64 | $5.69 | $5.01 | 61.60K |
| 2026-07-06 | $5.63 | +3.11% | $5.21 | $5.86 | $5.21 | 37.80K |
| 2026-07-02 | $5.46 | +5.61% | $5.70 | $6.00 | $5.30 | 19.80K |
| 2026-07-01 | $5.17 | -0.39% | $5.49 | $5.55 | $4.80 | 61.70K |
| 2026-06-30 | $5.19 | -8.95% | $5.65 | $5.65 | $4.95 | 54.40K |
| 2026-06-29 | $5.70 | -10.66% | $6.30 | $6.30 | $5.66 | 35.30K |
| 2026-06-26 | $6.38 | +9.43% | $5.87 | $6.39 | $5.87 | 25.90K |
| 2026-06-25 | $5.83 | +2.28% | $5.55 | $5.87 | $5.55 | 17.30K |
| 2026-06-24 | $5.70 | +0.53% | $5.56 | $5.75 | $5.32 | 13.80K |
| 2026-06-23 | $5.67 | +0.18% | $5.53 | $5.73 | $5.45 | 39.50K |
| 2026-06-22 | $5.66 | +1.62% | $5.52 | $5.68 | $5.15 | 26.70K |
| 2026-06-18 | $5.57 | -2.79% | $5.82 | $6.10 | $5.46 | 41.20K |
| 2026-06-17 | $5.73 | -1.55% | $5.78 | $5.97 | $5.41 | 20.60K |
| 2026-06-16 | $5.82 | +9.40% | $5.34 | $6.24 | $5.34 | 51.60K |
| 2026-06-15 | $5.32 | +6.31% | $5.25 | $5.60 | $4.75 | 54.30K |
| 2026-06-12 | $5.00 | +12.70% | $4.44 | $5.28 | $4.38 | 99.70K |
| 2026-06-11 | $4.44 | -10.41% | $4.64 | $4.64 | $4.22 | 37.73K |
| 2026-06-10 | $4.96 | -0.72% | $4.92 | $5.14 | $4.81 | 11.56K |
| 2026-06-09 | $4.99 | +3.74% | $5.04 | $5.14 | $4.45 | 18.87K |
| 2026-06-08 | $4.81 | 0.00% | $5.06 | $5.10 | $4.81 | 10.63K |
| 2026-06-05 | $4.81 | -14.13% | $5.60 | $5.62 | $4.74 | 61.42K |
| 2026-06-04 | $5.60 | -1.89% | $5.74 | $5.95 | $5.58 | 20.93K |
| 2026-06-03 | $5.71 | -4.80% | $5.96 | $6.08 | $5.70 | 24.40K |
| 2026-06-02 | $6.00 | -4.94% | $6.24 | $6.24 | $6.00 | 11.11K |
| 2026-06-01 | $6.31 | -0.94% | $6.24 | $6.71 | $5.94 | 36.83K |
| 2026-05-29 | $6.37 | -4.50% | $6.72 | $6.91 | $6.37 | 11.23K |
| 2026-05-28 | $6.67 | -2.97% | $6.90 | $7.18 | $6.67 | 16.98K |
| 2026-05-27 | $6.88 | -1.21% | $6.96 | $7.10 | $6.80 | 7.19K |