MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVX — Avax One Technology Ltd. Common Shares
NasdaqAvax One Technology Ltd. Common Shares
$6.20
-0.63(-9.22%)
- O
- 7.16
- H
- 7.55
- L
- 6.17
- V
- 445.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.20
Period Return-52.29%
Period High$22.50
Period Low$0.40
Avg Daily Volume741.2K
Total Trading Days365
AVX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.16 | $7.55 | $6.17 | $6.20 | $-0.63 | -9.22% | 445,793 | $6.65 | $6.17 $7.55 |
| Oct 1, 2026 | $7.14 | $7.25 | $6.49 | $6.83 | $-0.25 | -3.53% | 274,295 | $6.81 | $6.49 $7.25 |
| Sep 30, 2026 | $6.90 | $7.25 | $6.75 | $7.08 | +$0.29 | +4.27% | 330,282 | $7.06 | $6.75 $7.25 |
| Sep 29, 2026 | $6.90 | $7.38 | $6.55 | $6.79 | +$0.47 | +7.44% | 485,735 | $6.96 | $6.55 $7.38 |
| Sep 28, 2026 | $5.90 | $6.51 | $5.70 | $6.32 | +$0.28 | +4.64% | 380,818 | $6.11 | $5.70 $6.51 |
| Sep 25, 2026 | $5.47 | $6.20 | $5.35 | $6.04 | +$0.59 | +10.83% | 355,326 | $5.80 | $5.35 $6.20 |
| Sep 24, 2026 | $4.08 | $5.49 | $4.00 | $5.45 | +$1.35 | +32.93% | 2,028,378 | $4.80 | $4.00 $5.49 |
| Sep 23, 2026 | $4.43 | $4.56 | $3.93 | $4.10 | $-0.31 | -7.03% | 319,878 | $4.15 | $3.93 $4.56 |
| Sep 22, 2026 | $4.30 | $4.80 | $4.20 | $4.41 | $-0.01 | -0.23% | 875,486 | $4.48 | $4.20 $4.80 |
| Sep 21, 2026 | $4.40 | $4.92 | $4.32 | $4.42 | +$0.53 | +13.62% | 1,690,663 | $4.54 | $4.32 $4.92 |
| Sep 18, 2026 | $3.74 | $3.90 | $3.68 | $3.89 | +$0.19 | +4.99% | 145,920 | $3.79 | $3.68 $3.90 |
| Sep 17, 2026 | $3.50 | $3.96 | $3.50 | $3.71 | +$0.32 | +9.29% | 165,528 | $3.66 | $3.50 $3.96 |
| Sep 16, 2026 | $3.76 | $3.90 | $3.19 | $3.39 | $-0.42 | -11.02% | 159,830 | $3.54 | $3.19 $3.90 |
| Sep 15, 2026 | $3.82 | $3.86 | $3.70 | $3.81 | $-0.03 | -0.78% | 93,542 | $3.73 | $3.70 $3.86 |
| Sep 14, 2026 | $3.93 | $3.97 | $3.75 | $3.84 | $-0.09 | -2.29% | 357,139 | $3.87 | $3.75 $3.97 |
| Sep 11, 2026 | $3.80 | $3.95 | $3.68 | $3.93 | +$0.19 | +4.94% | 149,458 | $3.78 | $3.68 $3.95 |
| Sep 10, 2026 | $3.78 | $3.92 | $3.60 | $3.75 | $-0.09 | -2.22% | 78,703 | $3.80 | $3.60 $3.92 |
| Sep 9, 2026 | $3.72 | $3.89 | $3.70 | $3.83 | +$0.14 | +3.79% | 140,718 | $3.79 | $3.70 $3.89 |
| Sep 8, 2026 | $3.76 | $3.95 | $3.60 | $3.69 | +$0.04 | +1.10% | 200,184 | $3.82 | $3.60 $3.95 |
| Sep 4, 2026 | $3.60 | $3.94 | $3.59 | $3.65 | +$0.01 | +0.27% | 37,489 | $3.68 | $3.59 $3.94 |
| Sep 3, 2026 | $3.66 | $4.00 | $3.61 | $3.64 | +$0.03 | +0.83% | 82,142 | $3.69 | $3.61 $4.00 |
| Sep 2, 2026 | $3.44 | $3.98 | $3.44 | $3.61 | +$0.15 | +4.34% | 106,341 | $3.70 | $3.44 $3.98 |
| Sep 1, 2026 | $3.46 | $3.84 | $3.32 | $3.46 | $-0.06 | -1.70% | 142,020 | $3.57 | $3.32 $3.84 |
| Aug 31, 2026 | $3.42 | $3.63 | $3.27 | $3.52 | +$0.11 | +3.23% | 25,980 | $3.40 | $3.27 $3.63 |
| Aug 28, 2026 | $3.49 | $3.49 | $3.39 | $3.41 | $-0.08 | -2.29% | 14,208 | $3.46 | $3.39 $3.49 |
| Aug 27, 2026 | $3.58 | $3.75 | $3.49 | $3.49 | $-0.05 | -1.41% | 35,920 | $3.64 | $3.49 $3.75 |
| Aug 26, 2026 | $3.53 | $3.74 | $3.36 | $3.54 | +$0.01 | +0.28% | 36,021 | $3.54 | $3.36 $3.74 |
| Aug 25, 2026 | $3.65 | $3.75 | $3.53 | $3.53 | $-0.16 | -4.34% | 21,635 | $3.67 | $3.53 $3.75 |
| Aug 24, 2026 | $3.32 | $4.00 | $3.32 | $3.69 | +$0.45 | +13.71% | 163,094 | $3.70 | $3.32 $4.00 |
| Aug 21, 2026 | $3.19 | $3.43 | $3.10 | $3.25 | +$0.23 | +7.45% | 59,041 | $3.26 | $3.10 $3.43 |