Avalanche Treasury Stock Price History

NASDAQ: AVATFinanceFinance: Consumer ServicesUSD

1.28-0.04 (-3.03%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

AVAT price history at a glance

The price history for Avalanche Treasury (AVAT) on this page begins on February 3, 2025, when the stock closed at $9.97; it most recently closed at $1.28 on October 5, 2026. The highest price in this record is $10.69, reached on September 29, 2025; the latest close is 88.0% below that peak. In the last 12 months alone, AVAT has lost 87.8%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025: $10.69
Date of high: Sep 29, 2025
Low since 2025: $0.285
Date of low: Aug 3, 2026
52-week high: $10.66
52-week low: $0.285
Last close: $1.28

AVAT returns

1 week

-30.05%

1 month

+33.61%

3 months

+137.48%

6 months

-87.88%

Year to date

-87.69%

1 year

-87.77%

AVAT price return, excluding dividends.

AVAT annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	10.43	1.28	10.66	0.285	-87.70%
2025*	9.97	10.41	10.69	9.94	+4.41%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

AVAT daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	1.31	1.36	1.23	1.28	-3.03%	793.88K
Oct 8, 2026	1.57	1.60	1.20	1.32	-20.48%	1.82M
Oct 7, 2026	1.90	1.93	1.66	1.66	-19.81%	1.26M
Oct 6, 2026	1.89	2.16	1.88	2.07	+10.11%	1.63M
Oct 5, 2026	1.82	1.91	1.74	1.88	+2.73%	850.90K
Oct 2, 2026	1.85	1.98	1.81	1.83	+1.67%	759.90K
Oct 1, 2026	1.76	1.83	1.72	1.80	-1.64%	881.20K
Sep 30, 2026	1.94	1.98	1.76	1.83	-3.68%	1.00M
Sep 29, 2026	1.90	2.06	1.85	1.90	+13.77%	2.09M
Sep 28, 2026	1.83	2.06	1.58	1.67	-9.24%	2.38M
Sep 25, 2026	2.07	2.09	1.78	1.84	+2.22%	1.02M
Sep 24, 2026	2.13	2.13	1.73	1.80	-18.55%	1.65M
Sep 23, 2026	2.07	2.58	1.96	2.21	-2.21%	2.53M
Sep 22, 2026	1.83	2.33	1.83	2.26	+20.86%	4.03M
Sep 21, 2026	1.40	2.12	1.38	1.87	+73.15%	23.32M
Sep 18, 2026	0.86	1.12	0.86	1.08	+22.59%	2.20M
Sep 17, 2026	0.88	1.06	0.85	0.881	-5.57%	828.10K
Sep 16, 2026	0.84	0.95	0.792	0.933	+4.36%	556.30K
Sep 15, 2026	1.06	1.06	0.838	0.894	-14.86%	641.70K
Sep 14, 2026	1.00	1.05	0.936	1.05	+5.00%	637.10K
Sep 11, 2026	0.95	1.11	0.941	1.00	+5.15%	992.30K
Sep 10, 2026	0.924	0.98	0.865	0.951	-0.73%	777.80K
Sep 9, 2026	0.899	1.03	0.878	0.958	+12.05%	2.01M
Sep 8, 2026	0.756	0.927	0.756	0.855	+14.46%	1.25M
Sep 4, 2026	0.725	0.757	0.69	0.747	+2.61%	220.90K
Sep 3, 2026	0.722	0.819	0.717	0.728	+0.97%	579.70K
Sep 2, 2026	0.707	0.74	0.67	0.721	+0.14%	356.30K
Sep 1, 2026	0.729	0.768	0.701	0.72	-0.55%	843.60K
Aug 31, 2026	0.67	0.725	0.655	0.724	+11.04%	613.90K
Aug 28, 2026	0.611	0.675	0.611	0.652	+4.32%	776.20K
Aug 27, 2026	0.558	0.65	0.545	0.625	+13.22%	1.24M
Aug 26, 2026	0.518	0.575	0.502	0.552	+7.18%	866.20K
Aug 25, 2026	0.526	0.541	0.493	0.515	-4.28%	390.40K
Aug 24, 2026	0.54	0.58	0.518	0.538	+9.80%	1.19M
Aug 21, 2026	0.46	0.543	0.445	0.49	+11.36%	1.52M
Aug 20, 2026	0.416	0.475	0.40	0.44	+3.53%	955.80K
Aug 19, 2026	0.381	0.45	0.372	0.425	+10.10%	256.30K
Aug 18, 2026	0.38	0.395	0.37	0.386	0.00%	71.10K
Aug 17, 2026	0.379	0.398	0.37	0.386	+1.58%	97.80K
Aug 14, 2026	0.35	0.388	0.35	0.38	+6.74%	211.80K
Aug 13, 2026	0.342	0.368	0.342	0.356	+4.09%	142.40K
Aug 12, 2026	0.321	0.37	0.321	0.342	+1.18%	145.20K
Aug 11, 2026	0.35	0.35	0.334	0.338	0.00%	63.30K
Aug 10, 2026	0.33	0.34	0.301	0.338	+5.63%	155.00K
Aug 7, 2026	0.358	0.369	0.312	0.32	-5.88%	86.60K
Aug 6, 2026	0.333	0.36	0.333	0.34	-0.58%	100.00K
Aug 5, 2026	0.365	0.37	0.322	0.342	-3.12%	234.00K
Aug 4, 2026	0.302	0.365	0.301	0.353	+15.74%	291.70K
Aug 3, 2026	0.302	0.338	0.285	0.305	+2.01%	280.60K
Jul 31, 2026	0.315	0.345	0.295	0.299	-3.86%	298.80K
Jul 30, 2026	0.315	0.34	0.301	0.311	+3.32%	119.30K
Jul 29, 2026	0.347	0.347	0.293	0.301	-8.79%	245.50K
Jul 28, 2026	0.322	0.345	0.29	0.33	+3.45%	395.50K
Jul 27, 2026	0.326	0.33	0.311	0.319	+1.92%	123.50K
Jul 24, 2026	0.40	0.40	0.311	0.313	-17.85%	1.20M
Jul 23, 2026	0.462	0.471	0.355	0.381	-20.13%	630.20K
Jul 22, 2026	0.52	0.526	0.46	0.477	-6.84%	181.20K
Jul 21, 2026	0.52	0.52	0.49	0.512	+1.19%	146.90K
Jul 20, 2026	0.508	0.52	0.47	0.506	+0.80%	254.20K
Jul 17, 2026	0.55	0.57	0.50	0.502	-7.21%	328.10K
Jul 16, 2026	0.54	0.58	0.521	0.541	+1.50%	239.90K
Jul 15, 2026	0.555	0.564	0.527	0.533	-2.74%	228.60K
Jul 14, 2026	0.508	0.57	0.50	0.548	+8.73%	527.30K
Jul 13, 2026	0.538	0.572	0.504	0.504	-6.49%	323.20K
Jul 10, 2026	0.574	0.62	0.53	0.539	-6.91%	398.60K
Jul 9, 2026	0.503	0.581	0.502	0.579	+13.53%	551.40K
Jul 8, 2026	0.498	0.52	0.49	0.51	-0.78%	350.40K
Jul 7, 2026	0.583	0.59	0.505	0.514	-9.03%	593.10K
Jul 6, 2026	0.52	0.575	0.50	0.565	+8.03%	526.50K
Jul 2, 2026	0.539	0.55	0.491	0.523	+4.39%	1.52M
Jul 1, 2026	0.50	0.54	0.439	0.501	+0.20%	1.95M
Jun 30, 2026	0.673	0.69	0.485	0.50	-30.94%	2.12M
Jun 29, 2026	0.73	0.73	0.656	0.724	-7.77%	654.40K
Jun 26, 2026	0.763	0.793	0.732	0.785	+0.77%	330.80K
Jun 25, 2026	0.75	0.78	0.69	0.779	+8.95%	306.10K
Jun 24, 2026	0.791	0.84	0.69	0.715	-11.73%	615.20K
Jun 23, 2026	0.82	0.853	0.77	0.81	-4.59%	662.10K
Jun 22, 2026	0.929	0.94	0.83	0.849	-0.70%	688.90K
Jun 18, 2026	1.04	1.04	0.844	0.855	-21.56%	1.30M
Jun 17, 2026	1.00	1.14	0.91	1.09	+13.54%	1.42M
Jun 16, 2026	1.21	1.22	0.915	0.96	-17.95%	3.24M
Jun 15, 2026	1.38	1.47	1.05	1.17	-13.33%	4.17M
Jun 12, 2026	1.43	1.57	1.21	1.35	-27.03%	1.00M
Jun 11, 2026	2.99	3.00	1.75	1.85	-40.71%	497.60K
Jun 10, 2026	7.31	9.70	2.70	3.12	-57.67%	822.30K
Jun 9, 2026	7.02	7.79	6.61	7.37	+12.69%	15.10K
Jun 8, 2026	8.00	8.00	6.01	6.54	-17.94%	46.40K
Jun 5, 2026	7.51	7.97	7.27	7.97	-0.25%	4.80K
Jun 4, 2026	9.20	9.20	7.00	7.99	-8.69%	6.50K
Jun 3, 2026	9.52	9.62	8.74	8.75	-10.26%	1.70K
Jun 2, 2026	10.30	10.30	8.13	9.75	-8.19%	22.90K
Jun 1, 2026	10.65	10.66	10.62	10.62	0.00%	29.70K
May 29, 2026	10.63	10.65	10.62	10.62	0.00%	5.80K
May 28, 2026	10.63	10.63	10.62	10.62	+0.09%	33.60K
May 27, 2026	10.61	10.63	10.61	10.61	+0.19%	978.20K
May 26, 2026	10.61	10.61	10.59	10.59	-0.09%	59.80K
May 22, 2026	10.61	10.61	10.59	10.60	-0.08%	14.60K
May 21, 2026	10.61	10.61	10.61	10.61	+0.08%	400
May 20, 2026	10.60	10.60	10.60	10.60	0.00%	0
May 19, 2026	10.60	10.60	10.59	10.60	-0.09%	54.00K
May 18, 2026	10.60	10.61	10.59	10.61	+0.19%	400
May 15, 2026	10.59	10.60	10.59	10.59	-0.19%	25.90K
May 14, 2026	10.61	10.61	10.61	10.61	+0.09%	600
May 13, 2026	10.59	10.60	10.58	10.60	+0.09%	151.80K
May 12, 2026	10.58	10.59	10.58	10.59	0.00%	1.30K
May 11, 2026	10.58	10.59	10.58	10.59	+0.09%	2.30K
May 8, 2026	10.59	10.59	10.58	10.58	-0.09%	3.40K
May 7, 2026	10.59	10.59	10.58	10.59	+0.09%	17.90K
May 6, 2026	10.57	10.58	10.57	10.58	0.00%	56.00K
May 5, 2026	10.57	10.58	10.56	10.58	+0.19%	25.50K
May 4, 2026	10.56	10.56	10.56	10.56	-0.09%	54.40K
May 1, 2026	10.58	10.58	10.56	10.57	0.00%	81.40K
Apr 30, 2026	10.57	10.58	10.57	10.57	0.00%	43.50K
Apr 29, 2026	10.57	10.57	10.57	10.57	0.00%	21.40K
Apr 28, 2026	10.59	10.59	10.57	10.57	-0.09%	35.20K
Apr 27, 2026	10.58	10.58	10.58	10.58	+0.09%	100
Apr 24, 2026	10.57	10.57	10.57	10.57	0.00%	0
Apr 23, 2026	10.57	10.57	10.57	10.57	0.00%	391.00K
Apr 22, 2026	10.59	10.62	10.57	10.57	0.00%	127.40K
Apr 21, 2026	10.56	10.59	10.56	10.57	+0.05%	25.60K
Apr 20, 2026	10.57	10.57	10.57	10.57	-0.05%	400
Apr 17, 2026	10.57	10.57	10.57	10.57	0.00%	0
Apr 16, 2026	10.57	10.57	10.57	10.57	0.00%	1.00K
Apr 15, 2026	10.57	10.57	10.57	10.57	0.00%	100
Apr 14, 2026	10.57	10.57	10.56	10.57	+0.09%	1.10K
Apr 13, 2026	10.56	10.56	10.56	10.56	0.00%	0
Apr 10, 2026	10.57	10.57	10.56	10.56	-0.09%	2.90K
Apr 9, 2026	10.60	10.60	10.56	10.57	0.00%	3.40K
Apr 8, 2026	10.54	10.57	10.53	10.57	+0.28%	169.30K
Apr 7, 2026	10.55	10.55	10.54	10.54	-0.05%	51.20K
Apr 6, 2026	10.55	10.55	10.55	10.55	0.00%	0
Apr 2, 2026	10.55	10.55	10.55	10.55	+0.05%	1.20K
Apr 1, 2026	10.54	10.54	10.54	10.54	+0.09%	1.10K
Mar 31, 2026	10.54	10.54	10.53	10.53	0.00%	46.40K
Mar 30, 2026	10.53	10.54	10.53	10.53	0.00%	3.80K
Mar 27, 2026	10.53	10.53	10.53	10.53	0.00%	2.30K
Mar 26, 2026	10.55	10.55	10.53	10.53	-0.19%	900
Mar 25, 2026	10.53	10.55	10.53	10.55	0.00%	700
Mar 24, 2026	10.54	10.55	10.52	10.55	0.00%	38.70K
Mar 23, 2026	10.54	10.55	10.54	10.55	+0.19%	17.00K
Mar 20, 2026	10.53	10.54	10.53	10.53	+0.10%	27.80K
Mar 19, 2026	10.53	10.54	10.52	10.52	-0.19%	2.50K
Mar 18, 2026	10.53	10.54	10.53	10.54	0.00%	3.90K
Mar 17, 2026	10.54	10.54	10.52	10.54	0.00%	3.80K
Mar 16, 2026	10.53	10.54	10.53	10.54	+0.09%	14.90K
Mar 13, 2026	10.52	10.53	10.52	10.53	+0.14%	21.70K
Mar 12, 2026	10.51	10.52	10.51	10.52	+0.05%	1.00K
Mar 11, 2026	10.51	10.52	10.50	10.51	+0.10%	166.10K
Mar 10, 2026	10.51	10.52	10.50	10.50	-0.10%	73.00K
Mar 9, 2026	10.50	10.51	10.50	10.51	0.00%	6.50K
Mar 6, 2026	10.50	10.51	10.50	10.51	0.00%	4.40K
Mar 5, 2026	10.51	10.51	10.50	10.51	0.00%	8.50K
Mar 4, 2026	10.51	10.51	10.50	10.51	+0.10%	35.40K
Mar 3, 2026	10.50	10.51	10.49	10.50	0.00%	132.80K
Mar 2, 2026	10.50	10.51	10.50	10.50	+0.10%	119.00K
Feb 27, 2026	10.49	10.50	10.49	10.49	-0.10%	25.10K
Feb 26, 2026	10.49	10.50	10.49	10.50	+0.10%	6.30K
Feb 25, 2026	10.50	10.50	10.49	10.49	-0.10%	72.90K
Feb 24, 2026	10.48	10.50	10.48	10.50	+0.19%	297.70K
Feb 23, 2026	10.48	10.49	10.48	10.48	0.00%	13.50K
Feb 20, 2026	10.48	10.48	10.48	10.48	+0.10%	14.90K
Feb 19, 2026	10.47	10.48	10.47	10.47	-0.19%	18.60K
Feb 18, 2026	10.47	10.49	10.47	10.49	+0.10%	32.90K
Feb 17, 2026	10.46	10.48	10.46	10.48	+0.19%	46.70K
Feb 13, 2026	10.46	10.47	10.46	10.46	0.00%	85.90K
Feb 12, 2026	10.47	10.47	10.46	10.46	-0.19%	37.80K
Feb 11, 2026	10.46	10.48	10.46	10.48	+0.19%	50.20K
Feb 10, 2026	10.46	10.47	10.45	10.46	0.00%	67.40K
Feb 9, 2026	10.46	10.46	10.45	10.46	-0.10%	37.70K
Feb 6, 2026	10.45	10.47	10.45	10.47	0.00%	130.40K
Feb 5, 2026	10.46	10.47	10.46	10.47	+0.10%	31.90K
Feb 4, 2026	10.47	10.47	10.45	10.46	0.00%	40.20K
Feb 3, 2026	10.46	10.47	10.45	10.46	0.00%	57.70K
Feb 2, 2026	10.47	10.47	10.45	10.46	+0.19%	83.90K
Jan 30, 2026	10.47	10.47	10.44	10.44	-0.10%	47.30K
Jan 29, 2026	10.46	10.46	10.44	10.45	0.00%	353.70K
Jan 28, 2026	10.44	10.46	10.43	10.45	0.00%	54.50K
Jan 27, 2026	10.44	10.45	10.42	10.45	+0.10%	435.70K
Jan 26, 2026	10.44	10.45	10.43	10.44	0.00%	389.80K
Jan 23, 2026	10.44	10.45	10.44	10.44	-0.19%	68.00K
Jan 22, 2026	10.43	10.46	10.42	10.46	+0.14%	38.70K
Jan 21, 2026	10.43	10.45	10.42	10.45	+0.24%	25.30K
Jan 20, 2026	10.43	10.43	10.42	10.42	0.00%	71.90K
Jan 16, 2026	10.42	10.44	10.42	10.42	0.00%	49.80K
Jan 15, 2026	10.42	10.44	10.42	10.42	-0.10%	88.00K
Jan 14, 2026	10.42	10.43	10.42	10.43	+0.10%	18.60K
Jan 13, 2026	10.42	10.44	10.42	10.42	-0.10%	93.80K
Jan 12, 2026	10.42	10.45	10.42	10.43	0.00%	81.80K
Jan 9, 2026	10.43	10.44	10.42	10.43	0.00%	75.80K
Jan 8, 2026	10.43	10.45	10.42	10.43	0.00%	108.80K
Jan 7, 2026	10.43	10.43	10.42	10.43	+0.10%	46.90K
Jan 6, 2026	10.41	10.43	10.41	10.42	+0.10%	46.90K
Jan 5, 2026	10.39	10.43	10.39	10.41	0.00%	171.40K
Jan 2, 2026	10.40	10.42	10.39	10.41	+0.10%	132.00K
Dec 31, 2025	10.40	10.41	10.40	10.40	0.00%	67.40K
Dec 30, 2025	10.39	10.40	10.39	10.40	0.00%	25.80K
Dec 29, 2025	10.39	10.40	10.39	10.40	0.00%	25.20K
Dec 26, 2025	10.40	10.40	10.39	10.40	0.00%	17.50K
Dec 24, 2025	10.40	10.41	10.40	10.40	0.00%	5.40K
Dec 23, 2025	10.40	10.40	10.40	10.40	0.00%	33.50K
Dec 22, 2025	10.40	10.40	10.40	10.40	-0.19%	400
Dec 19, 2025	10.42	10.42	10.42	10.42	0.00%	250.00K
Dec 18, 2025	10.42	10.42	10.42	10.42	+0.10%	18.70K
Dec 17, 2025	10.42	10.42	10.41	10.41	+0.10%	1.80K
Dec 16, 2025	10.40	10.40	10.40	10.40	0.00%	0
Dec 15, 2025	10.41	10.41	10.40	10.40	-0.29%	2.80K
Dec 12, 2025	10.43	10.43	10.43	10.43	0.00%	0
Dec 11, 2025	10.43	10.43	10.43	10.43	+0.29%	54.20K
Dec 10, 2025	10.41	10.41	10.39	10.40	-0.10%	110.90K
Dec 9, 2025	10.41	10.41	10.41	10.41	0.00%	1.30K
Dec 8, 2025	10.41	10.41	10.41	10.41	+0.05%	109.80K
Dec 5, 2025	10.42	10.42	10.40	10.41	+0.05%	16.50K
Dec 4, 2025	10.38	10.40	10.36	10.40	+0.19%	1.40K
Dec 3, 2025	10.37	10.39	10.37	10.38	+0.10%	38.30K
Dec 2, 2025	10.40	10.40	10.37	10.37	0.00%	154.00K
Dec 1, 2025	10.37	10.38	10.37	10.37	0.00%	34.20K
Nov 28, 2025	10.37	10.37	10.37	10.37	0.00%	300
Nov 26, 2025	10.38	10.42	10.37	10.37	0.00%	2.20K
Nov 25, 2025	10.31	10.37	10.31	10.37	0.00%	1.20K
Nov 24, 2025	10.42	10.42	10.37	10.37	0.00%	2.10K
Nov 21, 2025	10.39	10.39	10.37	10.37	-0.19%	1.27M
Nov 20, 2025	10.40	10.40	10.38	10.39	-0.10%	56.90K
Nov 19, 2025	10.40	10.40	10.40	10.40	+0.10%	400
Nov 18, 2025	10.43	10.43	10.38	10.39	-0.10%	6.20K
Nov 17, 2025	10.40	10.40	10.40	10.40	+0.19%	300
Nov 14, 2025	10.38	10.41	10.38	10.38	-0.10%	2.00K
Nov 13, 2025	10.39	10.39	10.39	10.39	0.00%	0
Nov 12, 2025	10.38	10.39	10.38	10.39	0.00%	400
Nov 11, 2025	10.39	10.39	10.39	10.39	-0.14%	200
Nov 10, 2025	10.45	10.45	10.41	10.41	+0.24%	1.10K
Nov 7, 2025	10.42	10.45	10.38	10.38	-0.67%	377.60K
Nov 6, 2025	10.51	10.51	10.42	10.45	+0.19%	62.60K
Nov 5, 2025	10.45	10.46	10.42	10.43	-0.19%	378.00K
Nov 4, 2025	10.45	10.46	10.45	10.45	-0.10%	57.60K
Nov 3, 2025	10.48	10.48	10.41	10.46	0.00%	86.10K
Oct 31, 2025	10.46	10.47	10.44	10.46	+0.38%	183.60K
Oct 30, 2025	10.46	10.46	10.41	10.42	-0.38%	77.90K
Oct 29, 2025	10.45	10.49	10.45	10.46	0.00%	150.60K
Oct 28, 2025	10.49	10.49	10.46	10.46	-0.10%	4.70K
Oct 27, 2025	10.46	10.49	10.41	10.47	+0.48%	82.20K
Oct 24, 2025	10.48	10.48	10.42	10.42	0.00%	1.90K
Oct 23, 2025	10.42	10.43	10.42	10.42	0.00%	270.20K
Oct 22, 2025	10.43	10.45	10.41	10.42	0.00%	17.30K
Oct 21, 2025	10.44	10.47	10.42	10.42	0.00%	21.40K
Oct 20, 2025	10.44	10.44	10.41	10.42	-0.10%	20.80K
Oct 17, 2025	10.50	10.50	10.40	10.43	-0.05%	9.70K
Oct 16, 2025	10.50	10.50	10.43	10.44	-0.52%	19.80K
Oct 15, 2025	10.47	10.50	10.46	10.49	+0.38%	109.80K
Oct 14, 2025	10.50	10.50	10.44	10.45	-0.48%	18.10K
Oct 13, 2025	10.46	10.59	10.43	10.50	+0.38%	8.00K
Oct 10, 2025	10.50	10.50	10.45	10.46	-0.10%	113.20K
Oct 9, 2025	10.54	10.54	10.45	10.47	—	661.70K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AVAT chart for longer ranges.