5 DAY PERFORMANCE
-83.41%
1 MONTH PERFORMANCE
-88.13%
3 MONTH PERFORMANCE
-76.11%
6 MONTH PERFORMANCE
-88.00%
YEAR-TO-DATE PERFORMANCE
-95.86%
1 YEAR PERFORMANCE
-97.77%
AVAX One Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.66 | $4.21 (-9.66%) | $4.89 | $4.12 | 104.90 K | |
| 11/04/2026 | $4.60 | $4.72 (2.61%) | $5.19 | $4.58 | 145.70 K | $37.56 M |
| 11/03/2026 | $4.41 | $4.50 (2.04%) | $4.57 | $4.25 | 98.74 K | $35.81 M |
| 11/02/2026 | $4.53 | $4.39 (-3.09%) | $4.88 | $4.38 | 163.30 K | $34.94 M |
| 10/30/2026 | $4.70 | $4.52 (-3.83%) | $5.06 | $4.45 | 236.22 K | $35.97 M |
| 10/29/2026 | $4.24 | $4.83 (13.92%) | $4.99 | $4.24 | 248.34 K | $38.44 M |
| 10/28/2026 | $4.32 | $4.33 (0.23%) | $4.78 | $4.18 | 181.61 K | $34.46 M |
| 10/27/2026 | $4.48 | $4.37 (-2.46%) | $5.15 | $4.21 | 352.10 K | $34.78 M |
| 10/26/2026 | $4.00 | $4.49 (12.25%) | $4.64 | $3.86 | 231.35 K | $35.73 M |
| 10/23/2026 | $4.38 | $4.17 (-4.79%) | $4.59 | $4.03 | 318.23 K | $33.18 M |
| 10/22/2026 | $4.32 | $4.38 (1.39%) | $4.61 | $4.20 | 258.15 K | $34.86 M |
| 10/21/2026 | $4.34 | $4.44 (2.3%) | $4.90 | $4.13 | 318.00 K | $35.33 M |
| 10/20/2026 | $4.03 | $4.14 (2.73%) | $4.39 | $4.02 | 152.13 K | $32.95 M |
| 10/19/2026 | $4.44 | $4.09 (-7.88%) | $4.92 | $4.04 | 144.62 K | $32.55 M |
| 10/16/2026 | $4.80 | $4.44 (-7.5%) | $4.84 | $4.33 | 101.90 K | $35.33 M |
| 10/15/2026 | $4.54 | $4.82 (6.17%) | $4.99 | $4.38 | 196.07 K | $38.36 M |
| 10/14/2026 | $4.98 | $4.60 (-7.63%) | $5.32 | $4.54 | 147.73 K | $36.61 M |
| 10/13/2026 | $5.41 | $5.07 (-6.28%) | $5.65 | $5.05 | 100.50 K | $40.35 M |
| 10/12/2026 | $4.85 | $5.43 (11.96%) | $5.69 | $4.85 | 245.40 K | $43.21 M |
| 10/09/2026 | $5.04 | $4.79 (-4.96%) | $5.49 | $4.73 | 256.57 K | $38.12 M |
| 10/08/2026 | $6.02 | $4.99 (-17.11%) | $6.06 | $4.88 | 422.70 K | $39.71 M |
| 10/07/2026 | $6.03 | $6.15 (1.99%) | $6.37 | $5.95 | 241.00 K | $48.94 M |
| 10/06/2026 | $6.37 | $5.92 (-7.06%) | $6.86 | $5.89 | 323.40 K | $47.11 M |
| 10/05/2026 | $6.21 | $6.32 (1.77%) | $6.69 | $6.15 | 260.78 K | $50.29 M |
| 10/02/2026 | $7.16 | $6.20 (-13.41%) | $7.55 | $6.17 | 446.76 K | $49.34 M |
| 10/01/2026 | $7.14 | $6.83 (-4.34%) | $7.25 | $6.49 | 274.30 K | $54.35 M |
| 09/30/2026 | $6.90 | $7.08 (2.61%) | $7.25 | $6.75 | 330.28 K | $56.34 M |
| 09/29/2026 | $6.90 | $6.79 (-1.59%) | $7.38 | $6.55 | 485.73 K | $54.03 M |
| 09/28/2026 | $5.90 | $6.32 (7.12%) | $6.51 | $5.70 | 380.82 K | $50.29 M |
| 09/25/2026 | $5.47 | $6.04 (10.42%) | $6.20 | $5.35 | 355.33 K | $48.07 M |
| 09/24/2026 | $4.08 | $5.45 (33.58%) | $5.49 | $4.00 | 2.03 M | $43.37 M |
| 09/23/2026 | $4.43 | $4.10 (-7.45%) | $4.56 | $3.93 | 319.88 K | $32.63 M |
| 09/22/2026 | $4.30 | $4.41 (2.56%) | $4.80 | $4.20 | 875.49 K | $35.09 M |
| 09/21/2026 | $4.40 | $4.42 (0.45%) | $4.92 | $4.32 | 1.69 M | $35.17 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 |
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.
