Avax One Technology Ltd. (AVX)
NASDAQ: AVX · Real-Time Price · USD
1.960
-0.080 (-3.92%)
At close: Dec 5, 2025, 4:00 PM EST
1.987
+0.027 (1.36%)
After-hours: Dec 5, 2025, 7:50 PM EST
Avax One Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.03 | 2.05 | 1.93 | 1.96 | 1.96 | -3.92% | 87,137 |
| Dec 4, 2025 | 2.09 | 2.15 | 1.95 | 2.04 | 2.04 | -2.86% | 129,392 |
| Dec 3, 2025 | 1.93 | 2.27 | 1.88 | 2.10 | 2.10 | 9.38% | 211,873 |
| Dec 2, 2025 | 1.91 | 1.99 | 1.88 | 1.92 | 1.92 | 1.59% | 83,121 |
| Dec 1, 2025 | 1.93 | 1.95 | 1.81 | 1.89 | 1.89 | -4.06% | 28,292 |
| Nov 28, 2025 | 1.93 | 2.08 | 1.85 | 1.97 | 1.97 | 3.14% | 108,418 |
| Nov 26, 2025 | 1.89 | 1.93 | 1.79 | 1.91 | 1.91 | -1.04% | 293,476 |
| Nov 25, 2025 | 1.84 | 1.95 | 1.77 | 1.93 | 1.93 | 1.58% | 174,894 |
| Nov 24, 2025 | 1.67 | 1.99 | 1.65 | 1.90 | 1.90 | 10.47% | 263,262 |
| Nov 21, 2025 | 1.75 | 1.75 | 1.55 | 1.72 | 1.72 | 4.24% | 123,986 |
| Nov 20, 2025 | 1.65 | 1.84 | 1.56 | 1.65 | 1.65 | 10.00% | 425,091 |
| Nov 19, 2025 | 1.60 | 1.66 | 1.43 | 1.50 | 1.50 | -7.98% | 176,076 |
| Nov 18, 2025 | 1.68 | 1.80 | 1.56 | 1.63 | 1.63 | -4.68% | 187,486 |
| Nov 17, 2025 | 1.83 | 1.87 | 1.63 | 1.71 | 1.71 | -5.00% | 173,926 |
| Nov 14, 2025 | 1.78 | 2.00 | 1.70 | 1.80 | 1.80 | -1.64% | 226,341 |
| Nov 13, 2025 | 2.40 | 2.65 | 1.75 | 1.83 | 1.83 | -21.46% | 2,895,807 |
| Nov 12, 2025 | 2.21 | 2.44 | 2.12 | 2.33 | 2.33 | 14.22% | 331,226 |
| Nov 11, 2025 | 2.17 | 2.18 | 1.95 | 2.04 | 2.04 | -6.64% | 156,938 |
| Nov 10, 2025 | 2.27 | 2.37 | 2.18 | 2.19 | 2.19 | -0.23% | 79,306 |
| Nov 7, 2025 | 2.45 | 2.45 | 2.15 | 2.19 | 2.19 | -12.05% | 368,289 |
| Nov 6, 2025 | 2.92 | 2.92 | 2.43 | 2.49 | 2.49 | -11.07% | 509,210 |
| Nov 5, 2025 | 2.51 | 2.90 | 2.45 | 2.80 | 2.80 | 14.29% | 569,007 |
| Nov 4, 2025 | 2.65 | 2.72 | 2.44 | 2.45 | 2.45 | -10.42% | 120,186 |
| Nov 3, 2025 | 3.02 | 3.09 | 2.71 | 2.74 | 2.74 | -9.44% | 205,922 |
| Oct 31, 2025 | 3.23 | 3.30 | 2.97 | 3.02 | 3.02 | -6.21% | 140,651 |
| Oct 30, 2025 | 3.17 | 3.38 | 3.15 | 3.22 | 3.22 | -0.92% | 114,779 |
| Oct 29, 2025 | 3.25 | 3.60 | 3.14 | 3.25 | 3.25 | 2.52% | 384,899 |
| Oct 28, 2025 | 3.14 | 3.19 | 2.98 | 3.17 | 3.17 | 3.26% | 299,697 |
| Oct 27, 2025 | 3.41 | 3.43 | 3.03 | 3.07 | 3.07 | -6.97% | 596,403 |
| Oct 24, 2025 | 3.30 | 3.40 | 3.25 | 3.30 | 3.30 | 1.85% | 145,253 |
| Oct 23, 2025 | 3.47 | 3.51 | 3.20 | 3.24 | 3.24 | -7.69% | 104,326 |
| Oct 22, 2025 | 3.62 | 3.68 | 3.45 | 3.51 | 3.51 | -4.88% | 169,792 |
| Oct 21, 2025 | 3.64 | 3.84 | 3.60 | 3.69 | 3.69 | 0.54% | 81,880 |
| Oct 20, 2025 | 3.70 | 3.75 | 3.62 | 3.67 | 3.67 | -1.08% | 111,012 |
| Oct 17, 2025 | 3.58 | 3.72 | 3.52 | 3.71 | 3.71 | 2.77% | 169,074 |
| Oct 16, 2025 | 3.65 | 3.87 | 3.61 | 3.61 | 3.61 | -3.22% | 235,504 |
| Oct 15, 2025 | 3.68 | 4.26 | 3.65 | 3.73 | 3.73 | 7.49% | 788,733 |
| Oct 14, 2025 | 3.33 | 3.50 | 3.30 | 3.47 | 3.47 | - | 1,300,551 |
| Oct 13, 2025 | 3.52 | 3.60 | 3.46 | 3.47 | 3.47 | -4.41% | 167,714 |
| Oct 10, 2025 | 3.56 | 3.82 | 3.56 | 3.63 | 3.63 | -0.82% | 295,086 |
| Oct 9, 2025 | 3.60 | 3.78 | 3.60 | 3.66 | 3.66 | 0.83% | 228,320 |
| Oct 8, 2025 | 3.78 | 3.82 | 3.55 | 3.63 | 3.63 | -3.97% | 230,929 |
| Oct 7, 2025 | 4.15 | 4.20 | 3.75 | 3.78 | 3.78 | -10.85% | 347,790 |
| Oct 6, 2025 | 4.02 | 4.30 | 3.91 | 4.24 | 4.24 | 4.69% | 344,617 |
| Oct 3, 2025 | 3.80 | 4.36 | 3.80 | 4.05 | 4.05 | 6.86% | 585,494 |
| Oct 2, 2025 | 3.91 | 4.18 | 3.65 | 3.79 | 3.79 | -1.30% | 717,680 |
| Oct 1, 2025 | 3.29 | 3.98 | 3.28 | 3.84 | 3.84 | 18.15% | 903,840 |
| Sep 30, 2025 | 3.11 | 3.26 | 2.95 | 3.25 | 3.25 | 0.93% | 528,296 |
| Sep 29, 2025 | 3.49 | 3.64 | 3.20 | 3.22 | 3.22 | -8.52% | 826,225 |
| Sep 26, 2025 | 3.63 | 3.85 | 3.50 | 3.52 | 3.52 | -4.86% | 734,268 |