5 DAY PERFORMANCE
-86.54%
1 MONTH PERFORMANCE
-89.05%
3 MONTH PERFORMANCE
-91.17%
6 MONTH PERFORMANCE
-94.92%
YEAR-TO-DATE PERFORMANCE
-95.86%
1 YEAR PERFORMANCE
-99.29%
AVAX One Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.52 | $5.66 (2.54%) | $5.68 | $5.15 | 26.70 K | $46.00 M |
| 06/18/2026 | $5.82 | $5.57 (-4.3%) | $6.10 | $5.46 | 41.37 K | $45.27 M |
| 06/17/2026 | $5.78 | $5.73 (-0.87%) | $5.97 | $5.41 | 20.60 K | $46.57 M |
| 06/16/2026 | $5.34 | $5.82 (8.99%) | $6.25 | $5.34 | 51.66 K | $47.30 M |
| 06/15/2026 | $5.25 | $5.32 (1.33%) | $5.60 | $4.75 | 54.88 K | $43.24 M |
| 06/12/2026 | $4.44 | $5.01 (12.84%) | $5.28 | $4.38 | 99.90 K | $40.72 M |
| 06/11/2026 | $4.65 | $4.44 (-4.52%) | $4.65 | $4.23 | 37.73 K | $36.08 M |
| 06/10/2026 | $4.92 | $4.95 (0.61%) | $5.13 | $4.81 | 11.56 K | $40.23 M |
| 06/09/2026 | $5.04 | $4.99 (-0.99%) | $5.13 | $4.46 | 18.90 K | $40.55 M |
| 06/08/2026 | $5.06 | $4.81 (-4.94%) | $5.10 | $4.81 | 10.67 K | $39.09 M |
| 06/05/2026 | $5.61 | $4.81 (-14.26%) | $5.62 | $4.74 | 61.45 K | $39.09 M |
| 06/04/2026 | $5.74 | $5.61 (-2.26%) | $5.96 | $5.58 | 20.94 K | $45.59 M |
| 06/03/2026 | $5.96 | $5.71 (-4.19%) | $6.08 | $5.70 | 24.40 K | $46.41 M |
| 06/02/2026 | $6.24 | $6.00 (-3.85%) | $6.24 | $6.00 | 11.11 K | $48.76 M |
| 06/01/2026 | $6.24 | $6.31 (1.12%) | $6.71 | $5.94 | 36.84 K | $51.28 M |
| 05/29/2026 | $6.72 | $6.37 (-5.21%) | $6.92 | $6.37 | 11.74 K | $51.77 M |
| 05/28/2026 | $6.90 | $6.67 (-3.33%) | $7.18 | $6.67 | 17.46 K | $54.21 M |
| 05/27/2026 | $6.96 | $6.88 (-1.15%) | $7.10 | $6.80 | 7.48 K | $55.91 M |
| 05/26/2026 | $6.80 | $6.96 (2.35%) | $7.19 | $6.80 | 27.12 K | $56.56 M |
| 05/22/2026 | $7.06 | $6.85 (-2.97%) | $7.35 | $6.85 | 30.97 K | $55.67 M |
| 05/21/2026 | $6.78 | $6.99 (3.1%) | $7.28 | $6.74 | 59.21 K | $56.81 M |
| 05/20/2026 | $6.35 | $6.91 (8.82%) | $7.26 | $6.24 | 32.90 K | $56.16 M |
| 05/19/2026 | $6.44 | $6.26 (-2.8%) | $6.72 | $6.16 | 25.17 K | $50.88 M |
| 05/18/2026 | $6.48 | $6.51 (0.46%) | $6.60 | $5.98 | 25.18 K | $52.91 M |
| 05/15/2026 | $5.52 | $6.47 (17.21%) | $6.66 | $5.52 | 40.53 K | $52.58 M |
| 05/14/2026 | $6.08 | $5.82 (-4.28%) | $6.10 | $5.52 | 149.99 K | $47.30 M |
| 05/13/2026 | $6.11 | $5.91 (-3.27%) | $6.12 | $5.91 | 15.08 K | $48.03 M |
| 05/12/2026 | $6.30 | $6.11 (-3.02%) | $6.30 | $6.11 | 16.03 K | $49.66 M |
| 05/11/2026 | $6.48 | $6.30 (-2.78%) | $6.53 | $6.23 | 38.97 K | $51.20 M |
| 05/08/2026 | $6.42 | $6.28 (-2.18%) | $6.42 | $6.12 | 20.94 K | $51.04 M |
| 05/07/2026 | $6.50 | $6.26 (-3.69%) | $6.60 | $6.24 | 7.43 K | $50.88 M |
| 05/06/2026 | $6.28 | $6.60 (5.1%) | $6.60 | $6.18 | 8.78 K | $53.64 M |
| 05/05/2026 | $6.81 | $6.25 (-8.22%) | $6.85 | $6.14 | 26.08 K | $50.79 M |
| 05/04/2026 | $7.17 | $6.77 (-5.58%) | $7.20 | $6.58 | 25.11 K | $55.02 M |
| 05/01/2026 | $5.67 | $6.84 (20.63%) | $6.84 | $5.41 | 268.37 K | $55.59 M |
| 04/30/2026 | $6.23 | $5.58 (-10.43%) | $6.24 | $5.31 | 118.91 K | $45.35 M |
| 04/29/2026 | $5.93 | $6.12 (3.2%) | $6.18 | $5.88 | 155.22 K | $49.74 M |
| 04/28/2026 | $6.18 | $6.02 (-2.59%) | $6.24 | $5.70 | 26.38 K | $48.93 M |
| 04/27/2026 | $6.36 | $6.29 (-1.1%) | $6.40 | $6.21 | 9.33 K | $51.12 M |
| 04/24/2026 | $6.24 | $6.36 (1.92%) | $6.36 | $5.81 | 47.86 K | $51.69 M |
| 04/23/2026 | $6.60 | $6.31 (-4.39%) | $6.60 | $5.94 | 56.70 K | $51.28 M |
| 04/22/2026 | $6.96 | $6.63 (-4.74%) | $6.96 | $6.60 | 46.72 K | $53.88 M |
| 04/21/2026 | $7.32 | $6.77 (-7.51%) | $7.34 | $6.47 | 69.38 K | $55.02 M |
| 04/20/2026 | $8.16 | $7.24 (-11.27%) | $8.90 | $6.84 | 67.63 K | $58.84 M |
| 04/17/2026 | $7.52 | $7.68 (2.13%) | $8.00 | $7.43 | 22.19 K | $62.42 M |
| 04/16/2026 | $7.08 | $7.23 (2.12%) | $7.33 | $6.60 | 27.81 K | $58.76 M |
| 04/15/2026 | $6.64 | $6.88 (3.61%) | $6.98 | $6.64 | 27.59 K | $55.91 M |
| 04/14/2026 | $7.46 | $6.75 (-9.52%) | $7.62 | $6.61 | 33.74 K | $54.86 M |
| 04/13/2026 | $7.32 | $7.44 (1.64%) | $7.82 | $6.94 | 25.94 K | $60.47 M |
| 04/10/2026 | $6.92 | $7.47 (7.95%) | $7.55 | $6.74 | 22.53 K | $60.71 M |
| 04/09/2026 | $6.71 | $6.84 (1.94%) | $6.97 | $6.37 | 22.59 K | $55.59 M |
| 04/08/2026 | $6.17 | $6.37 (3.24%) | $6.79 | $5.64 | 145.42 K | $51.77 M |
| 04/07/2026 | $6.48 | $5.91 (-8.8%) | $6.48 | $5.88 | 31.98 K | $48.03 M |
| 04/06/2026 | $7.28 | $6.30 (-13.46%) | $7.50 | $6.25 | 21.73 K | $51.20 M |
| 04/02/2026 | $6.73 | $6.99 (3.86%) | $7.19 | $6.60 | 20.71 K | $56.81 M |
| 04/01/2026 | $7.71 | $6.84 (-11.28%) | $7.71 | $6.72 | 17.92 K | $55.59 M |
| 03/31/2026 | $6.18 | $7.18 (16.18%) | $7.32 | $6.18 | 25.94 K | $58.35 M |
| 03/30/2026 | $6.60 | $6.18 (-6.36%) | $6.67 | $6.06 | 15.09 K | $50.23 M |
| 03/27/2026 | $7.27 | $6.74 (-7.29%) | $7.32 | $6.60 | 18.33 K | $54.78 M |
| 03/26/2026 | $8.01 | $7.32 (-8.61%) | $8.08 | $7.32 | 11.33 K | $59.49 M |
| 03/25/2026 | $8.14 | $8.01 (-1.6%) | $8.14 | $7.56 | 5.78 K | $65.10 M |
| 03/24/2026 | $8.39 | $7.79 (-7.15%) | $8.40 | $7.66 | 10.96 K | $63.31 M |
| 03/23/2026 | $8.16 | $8.49 (4.04%) | $8.64 | $8.06 | 13.48 K | $69.00 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.
