5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
-58.49%
3 MONTH PERFORMANCE
-61.40%
6 MONTH PERFORMANCE
-79.50%
YEAR-TO-DATE PERFORMANCE
-56.29%
1 YEAR PERFORMANCE
-95.74%
AVAX One Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $0.65 | $0.67 (3.88%) | $0.70 | $0.65 | 4.42 K | |
| 02/13/2026 | $0.65 | $0.69 (7.36%) | $0.72 | $0.60 | 5.08 M | $1.04 M |
| 02/12/2026 | $0.71 | $0.63 (-11.81%) | $0.74 | $0.63 | 927.45 K | $943.76 K |
| 02/11/2026 | $0.71 | $0.74 (3.76%) | $0.75 | $0.68 | 1.31 M | $1.11 M |
| 02/10/2026 | $0.70 | $0.69 (-1.1%) | $0.76 | $0.69 | 970.50 K | $1.04 M |
| 02/09/2026 | $0.71 | $0.69 (-2.41%) | $0.77 | $0.66 | 1.09 M | $1.04 M |
| 02/06/2026 | $0.62 | $0.66 (6.35%) | $0.71 | $0.61 | 799.93 K | $995.09 K |
| 02/05/2026 | $0.70 | $0.63 (-10.17%) | $0.73 | $0.61 | 1.15 M | $948.28 K |
| 02/04/2026 | $0.71 | $0.73 (2.84%) | $0.78 | $0.66 | 824.70 K | $1.09 M |
| 02/03/2026 | $0.74 | $0.71 (-3.73%) | $0.79 | $0.63 | 2.79 M | $1.07 M |
| 02/02/2026 | $0.80 | $0.75 (-6.88%) | $0.81 | $0.70 | 1.37 M | $1.12 M |
| 01/30/2026 | $0.77 | $0.81 (5.15%) | $0.84 | $0.75 | 1.10 M | $1.22 M |
| 01/29/2026 | $1.02 | $0.77 (-24.4%) | $1.04 | $0.73 | 2.46 M | $1.16 M |
| 01/28/2026 | $1.08 | $1.02 (-5.56%) | $1.14 | $1.00 | 2.15 M | $1.54 M |
| 01/27/2026 | $1.25 | $1.04 (-16.8%) | $1.32 | $0.97 | 9.00 M | $1.57 M |
| 01/26/2026 | $1.81 | $1.73 (-4.42%) | $2.05 | $1.73 | 365.60 K | $2.60 M |
| 01/23/2026 | $1.70 | $1.87 (10%) | $1.90 | $1.68 | 205.82 K | $2.81 M |
| 01/22/2026 | $1.52 | $1.68 (10.53%) | $1.76 | $1.52 | 177.98 K | $2.53 M |
| 01/21/2026 | $1.45 | $1.53 (5.52%) | $1.72 | $1.40 | 241.28 K | $2.30 M |
| 01/20/2026 | $1.58 | $1.55 (-1.9%) | $1.66 | $1.50 | 144.48 K | $2.33 M |
| 01/16/2026 | $2.11 | $1.59 (-24.64%) | $2.26 | $1.51 | 334.31 K | $2.39 M |
| 01/15/2026 | $2.00 | $2.11 (5.5%) | $2.24 | $2.00 | 117.31 K | $3.18 M |
| 01/14/2026 | $2.13 | $2.06 (-3.29%) | $2.20 | $2.05 | 166.00 K | $3.10 M |
| 01/13/2026 | $1.82 | $2.08 (14.29%) | $2.24 | $1.82 | 282.23 K | $3.13 M |
| 01/12/2026 | $1.85 | $1.83 (-1.08%) | $2.12 | $1.83 | 174.34 K | $2.75 M |
| 01/09/2026 | $1.70 | $1.81 (6.47%) | $1.94 | $1.64 | 166.16 K | $2.72 M |
| 01/08/2026 | $1.76 | $1.67 (-5.11%) | $1.80 | $1.63 | 83.51 K | $2.51 M |
| 01/07/2026 | $1.60 | $1.74 (8.75%) | $1.87 | $1.60 | 142.40 K | $2.62 M |
| 01/06/2026 | $1.69 | $1.56 (-7.69%) | $1.70 | $1.55 | 165.70 K | $2.35 M |
| 01/05/2026 | $1.68 | $1.55 (-7.74%) | $1.79 | $1.54 | 233.30 K | $2.33 M |
| 01/02/2026 | $1.52 | $1.61 (5.92%) | $1.75 | $1.52 | 127.21 K | $2.42 M |
| 12/31/2025 | $1.47 | $1.51 (2.72%) | $1.74 | $1.47 | 194.64 K | $2.27 M |
| 12/30/2025 | $1.30 | $1.45 (11.54%) | $1.63 | $1.30 | 237.20 K | $2.18 M |
| 12/29/2025 | $1.37 | $1.29 (-5.84%) | $1.43 | $1.29 | 119.90 K | $1.94 M |
| 12/26/2025 | $1.24 | $1.37 (10.48%) | $1.44 | $1.24 | 123.70 K | $2.06 M |
| 12/24/2025 | $1.22 | $1.28 (4.92%) | $1.51 | $1.21 | 248.60 K | $1.93 M |
| 12/23/2025 | $1.17 | $1.23 (5.13%) | $1.28 | $1.16 | 157.11 K | $1.85 M |
| 12/22/2025 | $1.26 | $1.17 (-7.14%) | $1.27 | $1.15 | 101.72 K | $1.76 M |
| 12/19/2025 | $1.34 | $1.23 (-8.21%) | $1.37 | $1.12 | 133.69 K | $1.85 M |
| 12/18/2025 | $1.33 | $1.29 (-3.01%) | $1.42 | $1.26 | 52.24 K | $1.94 M |
| 12/17/2025 | $1.43 | $1.32 (-7.69%) | $1.45 | $1.28 | 40.90 K | $1.99 M |
| 12/16/2025 | $1.55 | $1.43 (-7.74%) | $1.56 | $1.41 | 48.50 K | $2.15 M |
| 12/15/2025 | $1.59 | $1.56 (-1.89%) | $1.61 | $1.50 | 79.50 K | $2.35 M |
| 12/12/2025 | $1.62 | $1.58 (-2.47%) | $1.67 | $1.53 | 81.73 K | $2.38 M |
| 12/11/2025 | $1.70 | $1.63 (-4.12%) | $1.73 | $1.56 | 122.67 K | $2.45 M |
| 12/10/2025 | $1.60 | $1.63 (1.87%) | $1.63 | $1.45 | 175.88 K | $2.45 M |
| 12/09/2025 | $1.80 | $1.64 (-8.89%) | $1.85 | $1.58 | 224.61 K | $2.47 M |
| 12/08/2025 | $1.96 | $1.81 (-7.65%) | $1.98 | $1.80 | 86.97 K | $2.72 M |
| 12/05/2025 | $2.03 | $1.96 (-3.45%) | $2.05 | $1.93 | 88.22 K | $2.95 M |
| 12/04/2025 | $2.09 | $2.04 (-2.39%) | $2.15 | $1.95 | 129.40 K | $3.07 M |
| 12/03/2025 | $1.93 | $2.10 (8.81%) | $2.27 | $1.88 | 212.05 K | $3.16 M |
| 12/02/2025 | $1.91 | $1.92 (0.52%) | $1.99 | $1.88 | 83.70 K | $2.89 M |
| 12/01/2025 | $1.93 | $1.89 (-2.07%) | $1.95 | $1.81 | 29.90 K | $2.84 M |
| 11/28/2025 | $1.93 | $1.97 (2.07%) | $2.08 | $1.85 | 109.70 K | $2.97 M |
| 11/26/2025 | $1.89 | $1.91 (1.06%) | $1.93 | $1.79 | 294.51 K | $2.87 M |
| 11/25/2025 | $1.84 | $1.93 (4.89%) | $1.95 | $1.77 | 174.89 K | $2.91 M |
| 11/24/2025 | $1.67 | $1.90 (13.77%) | $1.99 | $1.65 | 264.11 K | $2.86 M |
| 11/21/2025 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.55 | 124.01 K | $2.59 M |
| 11/20/2025 | $1.65 | $1.65 (0%) | $1.84 | $1.56 | 425.10 K | $2.48 M |
| 11/19/2025 | $1.60 | $1.50 (-6.25%) | $1.66 | $1.43 | 176.10 K | $2.26 M |
| 11/18/2025 | $1.68 | $1.63 (-2.98%) | $1.80 | $1.56 | 187.50 K | $2.45 M |
| 11/17/2025 | $1.83 | $1.71 (-6.56%) | $1.87 | $1.63 | 173.93 K | $2.57 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.
