5 DAY PERFORMANCE
+31.65%
1 MONTH PERFORMANCE
+42.88%
3 MONTH PERFORMANCE
+13.45%
6 MONTH PERFORMANCE
-69.88%
YEAR-TO-DATE PERFORMANCE
-50.33%
1 YEAR PERFORMANCE
-95.01%
AVAX One Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.52 | $0.52 (-0.54%) | $0.53 | $0.52 | 58.40 K | $8.47 M |
| 05/05/2026 | $0.57 | $0.52 (-8.25%) | $0.57 | $0.51 | 312.98 K | $8.53 M |
| 05/04/2026 | $0.60 | $0.56 (-5.62%) | $0.60 | $0.55 | 301.30 K | $9.25 M |
| 05/01/2026 | $0.47 | $0.57 (20.55%) | $0.57 | $0.45 | 3.22 M | $9.34 M |
| 04/30/2026 | $0.52 | $0.47 (-10.33%) | $0.52 | $0.44 | 1.43 M | $7.63 M |
| 04/29/2026 | $0.49 | $0.51 (3.32%) | $0.51 | $0.49 | 1.86 M | $8.36 M |
| 04/28/2026 | $0.51 | $0.50 (-2.58%) | $0.52 | $0.48 | 316.55 K | $8.22 M |
| 04/27/2026 | $0.53 | $0.52 (-1.19%) | $0.53 | $0.52 | 111.90 K | $8.59 M |
| 04/24/2026 | $0.52 | $0.53 (1.9%) | $0.53 | $0.48 | 574.25 K | $8.69 M |
| 04/23/2026 | $0.55 | $0.53 (-4.45%) | $0.55 | $0.50 | 680.40 K | $8.61 M |
| 04/22/2026 | $0.58 | $0.55 (-4.72%) | $0.58 | $0.55 | 560.60 K | $9.06 M |
| 04/21/2026 | $0.61 | $0.56 (-7.54%) | $0.61 | $0.54 | 832.50 K | $9.24 M |
| 04/20/2026 | $0.68 | $0.60 (-11.24%) | $0.74 | $0.57 | 811.50 K | $9.89 M |
| 04/17/2026 | $0.63 | $0.64 (2.12%) | $0.67 | $0.62 | 266.24 K | $10.49 M |
| 04/16/2026 | $0.59 | $0.60 (2.05%) | $0.61 | $0.55 | 333.71 K | $9.87 M |
| 04/15/2026 | $0.55 | $0.57 (3.62%) | $0.58 | $0.55 | 331.03 K | $9.39 M |
| 04/14/2026 | $0.62 | $0.56 (-9.55%) | $0.64 | $0.55 | 404.90 K | $9.22 M |
| 04/13/2026 | $0.61 | $0.62 (1.71%) | $0.65 | $0.58 | 311.30 K | $10.16 M |
| 04/10/2026 | $0.58 | $0.62 (7.94%) | $0.63 | $0.56 | 270.37 K | $10.21 M |
| 04/09/2026 | $0.56 | $0.57 (2.02%) | $0.58 | $0.53 | 271.01 K | $9.35 M |
| 04/08/2026 | $0.51 | $0.53 (3.31%) | $0.57 | $0.47 | 1.75 M | $8.70 M |
| 04/07/2026 | $0.54 | $0.49 (-8.78%) | $0.54 | $0.49 | 383.80 K | $8.07 M |
| 04/06/2026 | $0.61 | $0.52 (-13.48%) | $0.62 | $0.52 | 260.80 K | $8.60 M |
| 04/02/2026 | $0.56 | $0.58 (3.8%) | $0.60 | $0.55 | 248.50 K | $9.54 M |
| 04/01/2026 | $0.64 | $0.57 (-11.31%) | $0.64 | $0.56 | 215.00 K | $9.34 M |
| 03/31/2026 | $0.51 | $0.60 (16.2%) | $0.61 | $0.51 | 311.22 K | $9.80 M |
| 03/30/2026 | $0.55 | $0.52 (-6.36%) | $0.56 | $0.51 | 181.11 K | $8.44 M |
| 03/27/2026 | $0.61 | $0.56 (-7.21%) | $0.61 | $0.55 | 219.90 K | $9.21 M |
| 03/26/2026 | $0.67 | $0.61 (-8.67%) | $0.67 | $0.61 | 135.91 K | $918.17 K |
| 03/25/2026 | $0.68 | $0.67 (-1.55%) | $0.68 | $0.63 | 69.30 K | $1.01 M |
| 03/24/2026 | $0.70 | $0.65 (-7.15%) | $0.70 | $0.64 | 131.57 K | $977.18 K |
| 03/23/2026 | $0.68 | $0.71 (4.06%) | $0.72 | $0.67 | 161.70 K | $1.07 M |
| 03/20/2026 | $0.72 | $0.69 (-4.3%) | $0.73 | $0.67 | 130.30 K | $1.04 M |
| 03/19/2026 | $0.75 | $0.74 (-1.55%) | $0.78 | $0.72 | 112.70 K | $1.12 M |
| 03/18/2026 | $0.79 | $0.77 (-2.99%) | $0.81 | $0.75 | 139.16 K | $1.16 M |
| 03/17/2026 | $0.83 | $0.81 (-1.95%) | $0.84 | $0.79 | 167.70 K | $1.22 M |
| 03/16/2026 | $0.76 | $0.83 (10.17%) | $0.86 | $0.76 | 274.09 K | $1.25 M |
| 03/13/2026 | $0.77 | $0.77 (-1.07%) | $0.80 | $0.74 | 238.60 K | $1.15 M |
| 03/12/2026 | $0.77 | $0.76 (-1.55%) | $0.81 | $0.74 | 612.89 K | $1.14 M |
| 03/11/2026 | $0.76 | $0.76 (0.13%) | $0.82 | $0.75 | 404.24 K | $1.14 M |
| 03/10/2026 | $0.76 | $0.74 (-2.63%) | $0.81 | $0.71 | 703.80 K | $1.11 M |
| 03/09/2026 | $0.73 | $0.75 (2.05%) | $0.77 | $0.70 | 199.22 K | $1.12 M |
| 03/06/2026 | $0.76 | $0.73 (-4.15%) | $0.80 | $0.68 | 505.00 K | $1.10 M |
| 03/05/2026 | $0.80 | $0.77 (-3.38%) | $0.81 | $0.75 | 745.53 K | $1.16 M |
| 03/04/2026 | $0.74 | $0.76 (2.43%) | $0.80 | $0.71 | 875.80 K | $1.14 M |
| 03/03/2026 | $0.74 | $0.71 (-4.03%) | $0.80 | $0.68 | 481.90 K | $1.06 M |
| 03/02/2026 | $0.71 | $0.75 (5.63%) | $0.79 | $0.71 | 181.00 K | $1.13 M |
| 02/27/2026 | $0.75 | $0.75 (0.54%) | $0.78 | $0.72 | 546.90 K | $1.13 M |
| 02/26/2026 | $0.76 | $0.75 (-1.45%) | $0.80 | $0.74 | 1.04 M | $1.13 M |
| 02/25/2026 | $0.70 | $0.73 (4.24%) | $0.75 | $0.67 | 1.27 M | $1.10 M |
| 02/24/2026 | $0.56 | $0.62 (12.19%) | $0.65 | $0.56 | 507.00 K | $940.60 K |
| 02/23/2026 | $0.60 | $0.56 (-6.73%) | $0.65 | $0.55 | 138.40 K | $837.04 K |
| 02/20/2026 | $0.60 | $0.60 (-0.33%) | $0.64 | $0.60 | 143.40 K | $903.12 K |
| 02/19/2026 | $0.66 | $0.60 (-8.98%) | $0.71 | $0.60 | 257.03 K | $904.63 K |
| 02/18/2026 | $0.68 | $0.65 (-4.59%) | $0.70 | $0.65 | 140.18 K | $976.58 K |
| 02/17/2026 | $0.69 | $0.67 (-3.03%) | $0.70 | $0.65 | 212.80 K | $1.01 M |
| 02/13/2026 | $0.65 | $0.69 (7.36%) | $0.72 | $0.60 | 5.08 M | $1.04 M |
| 02/12/2026 | $0.71 | $0.63 (-11.81%) | $0.74 | $0.63 | 927.45 K | $943.76 K |
| 02/11/2026 | $0.71 | $0.74 (3.76%) | $0.75 | $0.68 | 1.31 M | $1.11 M |
| 02/10/2026 | $0.70 | $0.69 (-1.1%) | $0.76 | $0.69 | 970.50 K | $1.04 M |
| 02/09/2026 | $0.71 | $0.69 (-2.41%) | $0.77 | $0.66 | 1.09 M | $1.04 M |
| 02/06/2026 | $0.62 | $0.66 (6.35%) | $0.71 | $0.61 | 799.93 K | $995.09 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
