5 DAY PERFORMANCE
-74.14%
1 MONTH PERFORMANCE
-86.56%
3 MONTH PERFORMANCE
-88.02%
6 MONTH PERFORMANCE
-90.54%
YEAR-TO-DATE PERFORMANCE
-95.86%
1 YEAR PERFORMANCE
-98.05%
AVAX One Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
