5 DAY PERFORMANCE
-77.88%
1 MONTH PERFORMANCE
-76.92%
3 MONTH PERFORMANCE
-86.54%
6 MONTH PERFORMANCE
-90.94%
YEAR-TO-DATE PERFORMANCE
-95.86%
1 YEAR PERFORMANCE
-97.41%
AVAX One Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.40 | $4.51 (2.4%) | $4.92 | $4.35 | 1.54 M | $35.43 M |
| 09/18/2026 | $3.74 | $3.89 (4.01%) | $3.90 | $3.68 | 145.92 K | $30.96 M |
| 09/17/2026 | $3.50 | $3.71 (6%) | $3.96 | $3.50 | 165.53 K | $29.52 M |
| 09/16/2026 | $3.76 | $3.39 (-9.84%) | $3.90 | $3.19 | 159.83 K | $26.98 M |
| 09/15/2026 | $3.82 | $3.81 (-0.26%) | $3.86 | $3.70 | 93.60 K | $30.32 M |
| 09/14/2026 | $3.93 | $3.84 (-2.29%) | $3.97 | $3.75 | 357.50 K | $30.56 M |
| 09/11/2026 | $3.80 | $3.93 (3.42%) | $3.95 | $3.68 | 149.50 K | $31.27 M |
| 09/10/2026 | $3.78 | $3.75 (-0.79%) | $3.92 | $3.60 | 78.70 K | $29.84 M |
| 09/09/2026 | $3.72 | $3.83 (2.96%) | $3.89 | $3.70 | 140.72 K | $30.48 M |
| 09/08/2026 | $3.76 | $3.69 (-1.86%) | $3.95 | $3.60 | 200.20 K | $29.37 M |
| 09/04/2026 | $3.60 | $3.65 (1.39%) | $3.94 | $3.59 | 37.50 K | $29.05 M |
| 09/03/2026 | $3.66 | $3.64 (-0.55%) | $4.00 | $3.61 | 82.14 K | $28.97 M |
| 09/02/2026 | $3.44 | $3.61 (4.94%) | $3.98 | $3.44 | 107.21 K | $28.73 M |
| 09/01/2026 | $3.46 | $3.46 (0%) | $3.84 | $3.32 | 142.02 K | $27.53 M |
| 08/31/2026 | $3.42 | $3.52 (2.92%) | $3.63 | $3.27 | 26.00 K | $28.01 M |
| 08/28/2026 | $3.49 | $3.41 (-2.29%) | $3.49 | $3.39 | 14.21 K | $27.14 M |
| 08/27/2026 | $3.58 | $3.49 (-2.51%) | $3.75 | $3.49 | 35.92 K | $27.77 M |
| 08/26/2026 | $3.53 | $3.54 (0.28%) | $3.74 | $3.36 | 36.02 K | $28.17 M |
| 08/25/2026 | $3.65 | $3.53 (-3.29%) | $3.75 | $3.53 | 21.63 K | $28.09 M |
| 08/24/2026 | $3.32 | $3.69 (11.14%) | $4.00 | $3.32 | 163.09 K | $29.37 M |
| 08/21/2026 | $3.19 | $3.25 (1.88%) | $3.43 | $3.10 | 59.04 K | $25.86 M |
| 08/20/2026 | $3.00 | $3.02 (0.67%) | $3.49 | $2.96 | 68.70 K | $24.03 M |
| 08/19/2026 | $3.04 | $2.94 (-3.29%) | $3.04 | $2.82 | 48.13 K | $23.40 M |
| 08/18/2026 | $3.26 | $2.95 (-9.51%) | $3.26 | $2.95 | 13.43 K | $23.48 M |
| 08/17/2026 | $3.07 | $3.05 (-0.65%) | $3.24 | $2.98 | 14.90 K | $24.27 M |
| 08/14/2026 | $3.25 | $3.16 (-2.77%) | $3.33 | $3.01 | 26.70 K | $25.15 M |
| 08/13/2026 | $3.13 | $3.11 (-0.64%) | $3.38 | $3.10 | 30.61 K | $24.75 M |
| 08/12/2026 | $3.32 | $3.13 (-5.72%) | $3.38 | $3.13 | 3.40 K | $24.91 M |
| 08/11/2026 | $3.40 | $3.11 (-8.53%) | $3.40 | $3.11 | 9.92 K | $24.75 M |
| 08/10/2026 | $3.46 | $3.49 (0.87%) | $3.61 | $3.32 | 6.64 K | $27.77 M |
| 08/07/2026 | $3.17 | $3.54 (11.67%) | $3.79 | $3.17 | 30.30 K | $28.77 M |
| 08/06/2026 | $3.11 | $3.17 (1.93%) | $3.35 | $3.10 | 10.40 K | $25.76 M |
| 08/05/2026 | $3.11 | $3.14 (0.96%) | $3.43 | $3.11 | 10.20 K | $25.52 M |
| 08/04/2026 | $3.05 | $3.20 (4.92%) | $3.33 | $2.98 | 16.14 K | $26.01 M |
| 08/03/2026 | $2.97 | $2.99 (0.67%) | $3.16 | $2.81 | 20.34 K | $24.30 M |
| 07/31/2026 | $3.09 | $2.90 (-6.15%) | $3.09 | $2.88 | 12.30 K | $23.57 M |
| 07/30/2026 | $3.00 | $3.08 (2.67%) | $3.42 | $3.00 | 22.31 K | $25.03 M |
| 07/29/2026 | $3.02 | $3.00 (-0.66%) | $3.20 | $2.95 | 19.93 K | $24.38 M |
| 07/28/2026 | $3.38 | $3.05 (-9.76%) | $3.39 | $3.00 | 31.90 K | $24.79 M |
| 07/27/2026 | $3.64 | $3.38 (-7.14%) | $4.05 | $3.16 | 14.43 K | $27.47 M |
| 07/24/2026 | $3.43 | $3.46 (0.87%) | $3.64 | $3.43 | 4.50 K | $28.12 M |
| 07/23/2026 | $3.43 | $3.56 (3.79%) | $3.69 | $3.43 | 37.60 K | $28.93 M |
| 07/22/2026 | $3.49 | $3.46 (-0.86%) | $3.87 | $3.45 | 9.70 K | $28.12 M |
| 07/21/2026 | $3.72 | $3.45 (-7.26%) | $3.73 | $3.37 | 49.59 K | $28.04 M |
| 07/20/2026 | $3.66 | $3.52 (-3.83%) | $3.73 | $3.52 | 14.91 K | $28.61 M |
| 07/17/2026 | $3.68 | $3.60 (-2.17%) | $3.93 | $3.60 | 8.80 K | $29.26 M |
| 07/16/2026 | $4.31 | $3.76 (-12.76%) | $4.31 | $3.76 | 11.73 K | $30.56 M |
| 07/15/2026 | $4.36 | $3.96 (-9.17%) | $4.71 | $3.96 | 14.48 K | $32.18 M |
| 07/14/2026 | $4.75 | $4.35 (-8.42%) | $4.96 | $4.32 | 22.65 K | $35.35 M |
| 07/13/2026 | $5.35 | $4.73 (-11.59%) | $5.50 | $4.58 | 10.86 K | $38.44 M |
| 07/10/2026 | $5.46 | $5.37 (-1.65%) | $5.93 | $5.37 | 26.26 K | $43.64 M |
| 07/09/2026 | $5.25 | $5.43 (3.43%) | $6.11 | $5.25 | 38.60 K | $44.13 M |
| 07/08/2026 | $5.49 | $5.21 (-5.1%) | $5.54 | $5.21 | 32.63 K | $42.34 M |
| 07/07/2026 | $5.65 | $5.58 (-1.24%) | $5.69 | $5.01 | 61.62 K | $45.35 M |
| 07/06/2026 | $5.21 | $5.63 (8.06%) | $5.86 | $5.21 | 37.80 K | $45.76 M |
| 07/02/2026 | $5.70 | $5.46 (-4.21%) | $6.00 | $5.30 | 19.85 K | $44.37 M |
| 07/01/2026 | $5.49 | $5.17 (-5.83%) | $5.55 | $4.80 | 61.70 K | $42.02 M |
| 06/30/2026 | $5.65 | $5.19 (-8.14%) | $5.65 | $4.95 | 54.40 K | $42.18 M |
| 06/29/2026 | $6.30 | $5.70 (-9.52%) | $6.30 | $5.66 | 35.43 K | $46.32 M |
| 06/26/2026 | $5.87 | $6.38 (8.69%) | $6.40 | $5.87 | 25.91 K | $51.85 M |
| 06/25/2026 | $5.55 | $5.83 (5.05%) | $5.87 | $5.55 | 17.30 K | $47.38 M |
| 06/24/2026 | $5.56 | $5.70 (2.52%) | $5.75 | $5.32 | 13.80 K | $46.32 M |
| 06/23/2026 | $5.53 | $5.67 (2.53%) | $5.73 | $5.45 | 39.50 K | $46.08 M |
| 06/22/2026 | $5.52 | $5.66 (2.54%) | $5.68 | $5.15 | 26.70 K | $46.00 M |
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.
