5 DAY PERFORMANCE
-1.90%
1 MONTH PERFORMANCE
-6.18%
3 MONTH PERFORMANCE
-8.51%
6 MONTH PERFORMANCE
+4.03%
YEAR-TO-DATE PERFORMANCE
-4.09%
1 YEAR PERFORMANCE
-25.86%
Avalon Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.57 | $2.58 (0.58%) | $2.58 | $2.57 | 5.61 K | $10.06 M |
| 02/17/2026 | $2.56 | $2.58 (0.78%) | $2.59 | $2.52 | 2.11 K | $10.06 M |
| 02/13/2026 | $2.63 | $2.63 (0%) | $2.63 | $2.63 | 448 | $10.25 M |
| 02/12/2026 | $2.68 | $2.68 (0%) | $2.68 | $2.67 | 4.32 K | $10.45 M |
| 02/11/2026 | $2.73 | $2.64 (-3.3%) | $2.73 | $2.62 | 1.30 K | $10.29 M |
| 02/10/2026 | $2.64 | $2.62 (-0.76%) | $2.68 | $2.62 | 1.11 K | $10.22 M |
| 02/09/2026 | $2.69 | $2.64 (-1.86%) | $2.69 | $2.58 | 3.00 K | $10.29 M |
| 02/06/2026 | $2.71 | $2.66 (-1.85%) | $2.74 | $2.66 | 3.80 K | $10.37 M |
| 02/05/2026 | $2.72 | $2.74 (0.74%) | $2.74 | $2.67 | 5.30 K | $10.68 M |
| 02/04/2026 | $2.78 | $2.77 (-0.36%) | $2.78 | $2.69 | 2.84 K | $10.80 M |
| 02/03/2026 | $2.76 | $2.71 (-1.81%) | $2.79 | $2.71 | 8.91 K | $10.57 M |
| 02/02/2026 | $2.72 | $2.75 (1.1%) | $2.77 | $2.72 | 12.14 K | $10.72 M |
| 01/30/2026 | $2.72 | $2.72 (0%) | $2.75 | $2.72 | 2.30 K | $10.61 M |
| 01/29/2026 | $2.71 | $2.75 (1.48%) | $2.77 | $2.70 | 1.60 K | $10.72 M |
| 01/28/2026 | $2.74 | $2.78 (1.46%) | $2.78 | $2.70 | 2.32 K | $10.84 M |
| 01/27/2026 | $2.73 | $2.70 (-1.1%) | $2.73 | $2.70 | 911 | $10.53 M |
| 01/26/2026 | $2.84 | $2.70 (-4.93%) | $2.84 | $2.70 | 4.13 K | $10.53 M |
| 01/23/2026 | $2.72 | $2.69 (-1.1%) | $2.80 | $2.69 | 19.21 K | $10.49 M |
| 01/22/2026 | $2.72 | $2.76 (1.47%) | $2.77 | $2.71 | 8.12 K | $10.76 M |
| 01/21/2026 | $2.79 | $2.77 (-0.72%) | $2.79 | $2.62 | 3.72 K | $10.80 M |
| 01/20/2026 | $2.61 | $2.78 (6.51%) | $2.79 | $2.61 | 10.10 K | $10.84 M |
| 01/16/2026 | $2.62 | $2.75 (4.96%) | $2.76 | $2.62 | 10.90 K | $10.72 M |
| 01/15/2026 | $2.63 | $2.67 (1.52%) | $2.71 | $2.63 | 8.60 K | $10.41 M |
| 01/14/2026 | $2.58 | $2.63 (1.94%) | $2.65 | $2.58 | 2.90 K | $10.25 M |
| 01/13/2026 | $2.67 | $2.66 (-0.37%) | $2.80 | $2.64 | 10.60 K | $10.37 M |
| 01/12/2026 | $2.70 | $2.65 (-1.85%) | $2.74 | $2.65 | 1.90 K | $10.33 M |
| 01/09/2026 | $2.63 | $2.67 (1.52%) | $2.78 | $2.63 | 4.70 K | $10.41 M |
| 01/08/2026 | $2.66 | $2.64 (-0.75%) | $2.67 | $2.63 | 10.30 K | $10.29 M |
| 01/07/2026 | $2.71 | $2.70 (-0.37%) | $2.78 | $2.61 | 13.40 K | $10.53 M |
| 01/06/2026 | $2.71 | $2.68 (-1.11%) | $2.75 | $2.68 | 4.30 K | $10.45 M |
| 01/05/2026 | $2.76 | $2.72 (-1.45%) | $2.83 | $2.65 | 26.90 K | $10.61 M |
| 01/02/2026 | $2.68 | $2.78 (3.73%) | $2.79 | $2.65 | 12.34 K | $10.84 M |
| 12/31/2025 | $2.55 | $2.69 (5.49%) | $2.70 | $2.49 | 26.43 K | $10.49 M |
| 12/30/2025 | $2.47 | $2.53 (2.43%) | $2.58 | $2.47 | 33.23 K | $9.86 M |
| 12/29/2025 | $2.48 | $2.48 (0%) | $2.50 | $2.48 | 1.85 K | $9.67 M |
| 12/26/2025 | $2.50 | $2.49 (-0.4%) | $2.50 | $2.48 | 2.80 K | $9.71 M |
| 12/24/2025 | $2.51 | $2.48 (-1.2%) | $2.51 | $2.48 | 2.20 K | $9.67 M |
| 12/23/2025 | $2.58 | $2.48 (-3.88%) | $2.64 | $2.47 | 98.51 K | $9.67 M |
| 12/22/2025 | $2.66 | $2.62 (-1.5%) | $2.66 | $2.62 | 1.50 K | $10.22 M |
| 12/19/2025 | $2.58 | $2.66 (3.1%) | $2.66 | $2.57 | 12.00 K | $10.37 M |
| 12/18/2025 | $2.60 | $2.59 (-0.38%) | $2.62 | $2.59 | 4.93 K | $10.10 M |
| 12/17/2025 | $2.61 | $2.63 (0.77%) | $2.65 | $2.61 | 3.41 K | $10.25 M |
| 12/16/2025 | $2.57 | $2.65 (3.11%) | $2.66 | $2.57 | 4.30 K | $10.33 M |
| 12/15/2025 | $2.66 | $2.69 (1.13%) | $2.69 | $2.55 | 5.61 K | $10.49 M |
| 12/12/2025 | $2.70 | $2.70 (0%) | $2.70 | $2.65 | 3.71 K | $10.53 M |
| 12/11/2025 | $2.73 | $2.73 (0%) | $2.73 | $2.68 | 5.20 K | $10.64 M |
| 12/10/2025 | $2.74 | $2.75 (0.36%) | $2.75 | $2.68 | 12.90 K | $10.72 M |
| 12/09/2025 | $2.70 | $2.74 (1.48%) | $2.76 | $2.70 | 5.20 K | $10.68 M |
| 12/08/2025 | $2.78 | $2.71 (-2.52%) | $2.80 | $2.69 | 10.70 K | $10.57 M |
| 12/05/2025 | $2.70 | $2.73 (1.11%) | $2.75 | $2.70 | 7.63 K | $10.64 M |
| 12/04/2025 | $2.70 | $2.76 (2.22%) | $2.78 | $2.68 | 10.60 K | $10.76 M |
| 12/03/2025 | $2.76 | $2.68 (-2.9%) | $2.76 | $2.64 | 4.04 K | $10.45 M |
| 12/02/2025 | $2.67 | $2.70 (1.12%) | $2.75 | $2.67 | 8.60 K | $10.53 M |
| 12/01/2025 | $2.62 | $2.62 (0%) | $2.65 | $2.62 | 4.84 K | $10.22 M |
| 11/28/2025 | $2.56 | $2.75 (7.42%) | $2.75 | $2.56 | 4.02 K | $10.72 M |
| 11/26/2025 | $2.63 | $2.61 (-0.76%) | $2.69 | $2.58 | 18.82 K | $10.18 M |
| 11/25/2025 | $2.69 | $2.67 (-0.74%) | $2.69 | $2.60 | 20.70 K | $10.41 M |
| 11/24/2025 | $2.65 | $2.65 (0%) | $2.75 | $2.65 | 17.52 K | $10.33 M |
| 11/21/2025 | $2.58 | $2.69 (4.26%) | $2.70 | $2.57 | 16.30 K | $10.49 M |
| 11/20/2025 | $2.70 | $2.61 (-3.33%) | $2.79 | $2.59 | 56.59 K | $10.18 M |
| 11/19/2025 | $2.82 | $2.75 (-2.48%) | $2.82 | $2.63 | 46.90 K | $10.72 M |
| 11/18/2025 | $2.82 | $2.82 (0%) | $2.84 | $2.70 | 16.44 K | $11.00 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.
