5 DAY PERFORMANCE
-6.21%
1 MONTH PERFORMANCE
-20.00%
3 MONTH PERFORMANCE
-86.32%
Air Water Ventur Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $1.52 | $1.36 (-10.53%) | $1.56 | $1.31 | 27.40 K | $35.41 M |
| 10/28/2026 | $1.55 | $1.47 (-5.16%) | $1.55 | $1.44 | 10.24 K | $38.28 M |
| 10/27/2026 | $1.48 | $1.44 (-2.7%) | $1.65 | $1.40 | 38.00 K | $37.50 M |
| 10/26/2026 | $1.42 | $1.44 (1.41%) | $1.49 | $1.40 | 11.90 K | $37.50 M |
| 10/23/2026 | $1.53 | $1.45 (-5.23%) | $1.63 | $1.37 | 45.70 K | $37.76 M |
| 10/22/2026 | $1.71 | $1.53 (-10.53%) | $1.77 | $1.41 | 37.52 K | $39.84 M |
| 10/21/2026 | $1.90 | $1.65 (-13.16%) | $1.91 | $1.65 | 96.42 K | $42.97 M |
| 10/20/2026 | $1.83 | $1.90 (3.83%) | $1.92 | $1.82 | 58.00 K | $49.48 M |
| 10/19/2026 | $1.86 | $1.87 (0.54%) | $1.88 | $1.82 | 11.80 K | $48.69 M |
| 10/16/2026 | $1.85 | $1.91 (3.24%) | $2.04 | $1.80 | 66.82 K | $49.74 M |
| 10/15/2026 | $1.81 | $1.83 (1.1%) | $1.92 | $1.77 | 45.74 K | $47.65 M |
| 10/14/2026 | $1.86 | $1.86 (0%) | $1.86 | $1.86 | 2.00 K | $48.43 M |
| 10/13/2026 | $1.80 | $1.87 (3.89%) | $1.90 | $1.80 | 4.70 K | $48.69 M |
| 10/12/2026 | $1.78 | $1.90 (6.74%) | $1.90 | $1.75 | 96.13 K | $49.48 M |
| 10/09/2026 | $1.86 | $1.81 (-2.69%) | $1.86 | $1.80 | 4.53 K | $47.13 M |
| 10/08/2026 | $1.69 | $1.78 (5.33%) | $1.86 | $1.69 | 25.22 K | $46.35 M |
| 10/07/2026 | $1.89 | $1.69 (-10.58%) | $1.90 | $1.62 | 65.93 K | $44.01 M |
| 10/06/2026 | $1.82 | $1.86 (2.2%) | $1.89 | $1.77 | 14.62 K | $48.43 M |
| 10/05/2026 | $1.91 | $1.90 (-0.52%) | $1.92 | $1.75 | 6.00 K | $49.48 M |
| 10/02/2026 | $1.80 | $1.90 (5.56%) | $1.92 | $1.59 | 146.95 K | $49.48 M |
| 10/01/2026 | $1.75 | $1.73 (-1.14%) | $1.88 | $1.66 | 23.64 K | $45.05 M |
| 09/30/2026 | $1.60 | $1.70 (6.25%) | $1.71 | $1.51 | 49.62 K | $44.27 M |
| 09/29/2026 | $1.78 | $1.57 (-11.8%) | $1.78 | $1.51 | 71.50 K | $40.88 M |
| 09/28/2026 | $1.88 | $1.71 (-9.04%) | $1.88 | $1.70 | 96.80 K | $44.53 M |
| 09/25/2026 | $1.84 | $1.88 (2.17%) | $2.33 | $1.72 | 630.23 K | $48.96 M |
| 09/24/2026 | $1.76 | $1.76 (0%) | $1.83 | $1.76 | 31.01 K | $45.83 M |
| 09/23/2026 | $1.90 | $1.80 (-5.26%) | $1.90 | $1.75 | 26.40 K | $46.87 M |
| 09/22/2026 | $1.90 | $1.87 (-1.58%) | $1.91 | $1.82 | 55.05 K | $48.69 M |
| 09/21/2026 | $1.90 | $1.86 (-2.11%) | $1.90 | $1.81 | 21.91 K | $48.43 M |
| 09/18/2026 | $1.82 | $1.85 (1.65%) | $1.87 | $1.73 | 17.10 K | $48.17 M |
| 09/17/2026 | $1.88 | $1.78 (-5.32%) | $1.90 | $1.72 | 50.35 K | $46.35 M |
| 09/16/2026 | $1.81 | $1.70 (-6.08%) | $1.85 | $1.69 | 38.40 K | $44.27 M |
| 09/15/2026 | $1.74 | $1.84 (5.75%) | $1.90 | $1.70 | 156.10 K | $47.91 M |
| 09/14/2026 | $1.90 | $1.78 (-6.32%) | $1.90 | $1.68 | 52.30 K | $46.35 M |
| 09/11/2026 | $1.88 | $1.88 (0%) | $1.94 | $1.78 | 69.60 K | $48.96 M |
| 09/10/2026 | $1.88 | $1.83 (-2.66%) | $1.95 | $1.76 | 53.72 K | $47.65 M |
| 09/09/2026 | $1.83 | $1.93 (5.46%) | $1.99 | $1.76 | 91.94 K | $50.26 M |
| 09/08/2026 | $1.91 | $1.85 (-3.14%) | $2.00 | $1.70 | 141.71 K | $48.17 M |
| 09/04/2026 | $2.02 | $1.92 (-4.95%) | $2.02 | $1.91 | 22.91 K | $50.00 M |
| 09/03/2026 | $2.08 | $1.97 (-5.29%) | $2.20 | $1.91 | 129.74 K | $51.30 M |
| 09/02/2026 | $2.20 | $2.04 (-7.27%) | $2.40 | $1.93 | 174.30 K | $53.12 M |
| 09/01/2026 | $2.15 | $2.14 (-0.47%) | $2.25 | $1.74 | 343.10 K | $55.73 M |
| 08/31/2026 | $2.28 | $2.20 (-3.51%) | $2.37 | $2.14 | 120.69 K | $57.29 M |
| 08/28/2026 | $2.45 | $2.32 (-5.31%) | $2.60 | $2.31 | 112.50 K | $60.41 M |
| 08/27/2026 | $2.52 | $2.53 (0.4%) | $2.59 | $2.46 | 56.10 K | $65.88 M |
| 08/26/2026 | $2.46 | $2.45 (-0.41%) | $2.59 | $2.41 | 41.86 K | $63.80 M |
| 08/25/2026 | $2.50 | $2.57 (2.8%) | $2.65 | $2.40 | 104.01 K | $66.92 M |
| 08/24/2026 | $2.61 | $2.54 (-2.68%) | $2.61 | $2.40 | 56.30 K | $66.14 M |
| 08/21/2026 | $2.80 | $2.61 (-6.79%) | $2.80 | $2.51 | 89.46 K | $67.96 M |
| 08/20/2026 | $2.61 | $2.89 (10.73%) | $3.04 | $2.40 | 227.11 K | $75.26 M |
| 08/19/2026 | $2.79 | $2.70 (-3.23%) | $2.98 | $2.55 | 138.71 K | $70.31 M |
| 08/18/2026 | $2.39 | $2.84 (18.83%) | $2.99 | $2.25 | 261.12 K | $73.95 M |
| 08/17/2026 | $3.16 | $2.51 (-20.57%) | $3.75 | $2.42 | 973.92 K | $65.36 M |
| 08/14/2026 | $3.95 | $3.95 (0%) | $4.50 | $3.75 | 156.10 K | $102.86 M |
| 08/13/2026 | $4.64 | $3.81 (-17.89%) | $4.64 | $3.81 | 49.72 K | $99.21 M |
| 08/12/2026 | $5.12 | $4.10 (-19.92%) | $5.20 | $4.05 | 116.43 K | |
| 08/11/2026 | $4.30 | $5.44 (26.51%) | $5.51 | $4.30 | 88.61 K | |
| 08/10/2026 | $4.27 | $4.23 (-0.94%) | $4.72 | $4.05 | 50.40 K | |
| 08/07/2026 | $4.70 | $4.44 (-5.53%) | $4.85 | $4.05 | 172.55 K | |
| 08/06/2026 | $4.86 | $4.65 (-4.32%) | $5.11 | $4.40 | 130.59 K | |
| 08/05/2026 | $4.54 | $4.62 (1.76%) | $5.17 | $4.22 | 163.20 K | |
| 08/04/2026 | $4.39 | $4.65 (5.92%) | $5.72 | $4.31 | 191.91 K | |
| 08/03/2026 | $8.00 | $4.45 (-44.37%) | $8.01 | $3.77 | 254.50 K | |
| 07/31/2026 | $9.85 | $8.69 (-11.78%) | $10.84 | $8.69 | 25.21 K | |
| 07/30/2026 | $9.32 | $9.94 (6.65%) | $10.49 | $9.32 | 17.30 K |
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.
