Avax One Technology Stock Price History
NASDAQ: AVXFinanceFinance: Consumer ServicesUSD
4.79-0.20 (-4.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AVX price history at a glance
The price history for Avax One Technology (AVX) on this page begins on July 5, 2021, when the stock closed at $3,024,000.00; it most recently closed at $4.79 on October 5, 2026. The highest price in this record is $4,563,000.00, reached on July 5, 2021; the latest close is 100.0% below that peak. Across the 4 complete calendar years in the table, AVX finished higher in 0 and lower in 4. Its best year was 2022 (-45.7%) and its worst was 2023 (-99.2%).
Over roughly 5 years the share price changed -100.0%, a -92.1% compound annual price return (excluding dividends). In the last 12 months alone, AVX has lost 89.1%. 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 2021
- $4,563,000.00
- Date of high
- Jul 5, 2021
- Low since 2021
- $2.81
- Date of low
- Aug 3, 2026
- 52-week high
- $51.12
- 52-week low
- $2.81
- IPO year
- 2021
- Last close
- $4.79
AVX returns
1 week
-22.74%
1 month
+25.07%
3 months
-10.80%
6 months
-35.93%
Year to date
-73.57%
1 year
-89.09%
3 years
-99.99%
5 years
-100.00%
AVX price return, excluding dividends.
AVX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.79 | -75.21% |
| 2025 | 19.32 | -93.40% |
| 2024 | 292.68 | -94.23% |
| 2023 | 5,076.00 | -99.17% |
| 2022 | 610,200.00 | -45.67% |
| 2021* | 1,123,200.00 | -62.86% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
AVX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.04 | 5.49 | 4.73 | 4.79 | -4.01% | |
| 6.02 | 6.06 | 4.88 | 4.99 | -18.80% | |
| 6.03 | 6.37 | 5.95 | 6.15 | +3.80% | |
| 6.37 | 6.86 | 5.89 | 5.92 | -6.33% | |
| 6.21 | 6.69 | 6.15 | 6.32 | +1.94% | |
| 7.16 | 7.55 | 6.17 | 6.20 | -9.22% | |
| 7.14 | 7.25 | 6.49 | 6.83 | -3.53% | |
| 6.90 | 7.25 | 6.75 | 7.08 | +4.27% | |
| 6.90 | 7.38 | 6.55 | 6.79 | +7.44% | |
| 5.90 | 6.51 | 5.70 | 6.32 | +4.64% | |
| 5.47 | 6.20 | 5.35 | 6.04 | +10.83% | |
| 4.08 | 5.49 | 4.00 | 5.45 | +32.93% | |
| 4.43 | 4.57 | 3.93 | 4.10 | -7.03% | |
| 4.30 | 4.80 | 4.20 | 4.41 | -0.23% | |
| 4.40 | 4.92 | 4.32 | 4.42 | +13.62% | |
| 3.74 | 3.90 | 3.68 | 3.89 | +4.99% | |
| 3.50 | 3.96 | 3.50 | 3.71 | +9.29% | |
| 3.76 | 3.90 | 3.19 | 3.39 | -11.02% | |
| 3.82 | 3.86 | 3.70 | 3.81 | -0.78% | |
| 3.93 | 3.97 | 3.75 | 3.84 | -2.29% | |
| 3.80 | 3.95 | 3.68 | 3.93 | +4.94% | |
| 3.78 | 3.92 | 3.60 | 3.75 | -2.22% | |
| 3.72 | 3.89 | 3.70 | 3.83 | +3.79% | |
| 3.76 | 3.95 | 3.60 | 3.69 | +1.10% | |
| 3.60 | 3.94 | 3.59 | 3.65 | +0.27% | |
| 3.66 | 4.00 | 3.61 | 3.64 | +0.83% | |
| 3.44 | 3.98 | 3.44 | 3.61 | +4.34% | |
| 3.46 | 3.84 | 3.32 | 3.46 | -1.70% | |
| 3.42 | 3.63 | 3.27 | 3.52 | +3.23% | |
| 3.49 | 3.49 | 3.39 | 3.41 | -2.29% | |
| 3.58 | 3.75 | 3.49 | 3.49 | -1.41% | |
| 3.53 | 3.74 | 3.36 | 3.54 | +0.28% | |
| 3.65 | 3.75 | 3.53 | 3.53 | -4.34% | |
| 3.32 | 4.00 | 3.32 | 3.69 | +13.71% | |
| 3.19 | 3.43 | 3.10 | 3.25 | +7.45% | |
| 3.00 | 3.49 | 2.96 | 3.02 | +2.72% | |
| 3.04 | 3.04 | 2.82 | 2.94 | -0.34% | |
| 3.26 | 3.26 | 2.95 | 2.95 | -3.28% | |
| 3.07 | 3.24 | 2.98 | 3.05 | -3.33% | |
| 3.25 | 3.33 | 3.01 | 3.16 | +1.45% | |
| 3.13 | 3.38 | 3.10 | 3.11 | -0.70% | |
| 3.32 | 3.38 | 3.13 | 3.13 | +0.71% | |
| 3.40 | 3.40 | 3.11 | 3.11 | -10.89% | |
| 3.46 | 3.61 | 3.32 | 3.49 | -1.41% | |
| 3.17 | 3.79 | 3.17 | 3.54 | +11.67% | |
| 3.11 | 3.35 | 3.10 | 3.17 | +0.96% | |
| 3.11 | 3.43 | 3.11 | 3.14 | -1.88% | |
| 3.05 | 3.33 | 2.98 | 3.20 | +7.02% | |
| 2.97 | 3.16 | 2.81 | 2.99 | +3.10% | |
| 3.09 | 3.09 | 2.88 | 2.90 | -5.84% | |
| 3.00 | 3.42 | 3.00 | 3.08 | +2.67% | |
| 3.02 | 3.20 | 2.95 | 3.00 | -1.64% | |
| 3.38 | 3.39 | 3.00 | 3.05 | -9.76% | |
| 3.64 | 4.05 | 3.16 | 3.38 | -2.31% | |
| 3.43 | 3.64 | 3.43 | 3.46 | -2.81% | |
| 3.43 | 3.69 | 3.43 | 3.56 | +2.89% | |
| 3.49 | 3.87 | 3.45 | 3.46 | +0.29% | |
| 3.72 | 3.73 | 3.37 | 3.45 | -1.99% | |
| 3.66 | 3.73 | 3.52 | 3.52 | -2.22% | |
| 3.68 | 3.93 | 3.60 | 3.60 | -4.26% | |
| 4.31 | 4.31 | 3.76 | 3.76 | -5.05% | |
| 4.36 | 4.71 | 3.96 | 3.96 | -8.97% | |
| 4.75 | 4.96 | 4.32 | 4.35 | -8.03% | |
| 5.35 | 5.50 | 4.58 | 4.73 | -11.92% | |
| 5.46 | 5.93 | 5.37 | 5.37 | -1.10% | |
| 5.25 | 6.11 | 5.25 | 5.43 | +4.32% | |
| 5.49 | 5.54 | 5.21 | 5.21 | -6.72% | |
| 5.65 | 5.69 | 5.01 | 5.58 | -0.89% | |
| 5.21 | 5.86 | 5.21 | 5.63 | +3.11% | |
| 5.70 | 6.00 | 5.30 | 5.46 | +5.61% | |
| 5.49 | 5.55 | 4.80 | 5.17 | -0.39% | |
| 5.65 | 5.65 | 4.95 | 5.19 | -8.95% | |
| 6.30 | 6.30 | 5.66 | 5.70 | -10.66% | |
| 5.87 | 6.40 | 5.87 | 6.38 | +9.43% | |
| 5.55 | 5.87 | 5.55 | 5.83 | +2.28% | |
| 5.56 | 5.75 | 5.32 | 5.70 | +0.53% | |
| 5.53 | 5.73 | 5.45 | 5.67 | +0.18% | |
| 5.52 | 5.68 | 5.15 | 5.66 | +1.62% | |
| 5.82 | 6.10 | 5.46 | 5.57 | -2.79% | |
| 5.78 | 5.97 | 5.41 | 5.73 | -1.55% | |
| 5.34 | 6.25 | 5.34 | 5.82 | +9.40% | |
| 5.25 | 5.60 | 4.75 | 5.32 | +6.31% | |
| 4.44 | 5.28 | 4.38 | 5.00 | +12.70% | |
| 4.64 | 4.64 | 4.22 | 4.44 | -10.41% | |
| 4.92 | 5.14 | 4.81 | 4.96 | -0.72% | |
| 5.04 | 5.14 | 4.45 | 4.99 | +3.74% | |
| 5.06 | 5.10 | 4.81 | 4.81 | 0.00% | |
| 5.60 | 5.62 | 4.74 | 4.81 | -14.13% | |
| 5.74 | 5.95 | 5.58 | 5.60 | -1.89% | |
| 5.96 | 6.08 | 5.70 | 5.71 | -4.80% | |
| 6.24 | 6.24 | 6.00 | 6.00 | -4.94% | |
| 6.24 | 6.71 | 5.94 | 6.31 | -0.94% | |
| 6.72 | 6.91 | 6.37 | 6.37 | -4.50% | |
| 6.90 | 7.18 | 6.67 | 6.67 | -2.97% | |
| 6.96 | 7.10 | 6.80 | 6.88 | -1.21% | |
| 6.80 | 7.19 | 6.80 | 6.96 | +1.58% | |
| 7.06 | 7.36 | 6.85 | 6.85 | -1.89% | |
| 6.78 | 7.28 | 6.74 | 6.98 | +1.04% | |
| 6.35 | 7.26 | 6.24 | 6.91 | +10.34% | |
| 6.44 | 6.72 | 6.16 | 6.26 | -3.69% | |
| 6.48 | 6.60 | 5.99 | 6.50 | +0.56% | |
| 5.52 | 6.66 | 5.52 | 6.47 | +11.13% | |
| 6.07 | 6.10 | 5.52 | 5.82 | -1.42% | |
| 6.11 | 6.12 | 5.90 | 5.90 | -3.34% | |
| 6.30 | 6.30 | 6.11 | 6.11 | -3.05% | |
| 6.48 | 6.53 | 6.23 | 6.30 | +0.38% | |
| 6.42 | 6.42 | 6.12 | 6.28 | +0.19% | |
| 6.50 | 6.60 | 6.24 | 6.26 | -5.09% | |
| 6.28 | 6.60 | 6.18 | 6.60 | +5.57% | |
| 6.80 | 6.85 | 6.13 | 6.25 | -7.62% | |
| 7.18 | 7.20 | 6.58 | 6.77 | -1.05% | |
| 5.68 | 6.84 | 5.41 | 6.84 | +22.58% | |
| 6.23 | 6.24 | 5.32 | 5.58 | -8.82% | |
| 5.93 | 6.18 | 5.88 | 6.12 | +1.80% | |
| 6.18 | 6.24 | 5.70 | 6.01 | -4.39% | |
| 6.36 | 6.40 | 6.22 | 6.29 | -1.13% | |
| 6.24 | 6.36 | 5.81 | 6.36 | +0.76% | |
| 6.60 | 6.60 | 5.94 | 6.31 | -4.88% | |
| 6.96 | 6.96 | 6.60 | 6.64 | -1.95% | |
| 7.32 | 7.34 | 6.47 | 6.77 | -6.62% | |
| 8.16 | 8.90 | 6.84 | 7.25 | -5.62% | |
| 7.52 | 8.00 | 7.43 | 7.68 | +6.31% | |
| 7.08 | 7.33 | 6.60 | 7.22 | +5.06% | |
| 6.64 | 6.98 | 6.64 | 6.88 | +1.78% | |
| 7.46 | 7.62 | 6.61 | 6.76 | -9.19% | |
| 7.32 | 7.82 | 6.95 | 7.44 | -0.48% | |
| 6.92 | 7.56 | 6.74 | 7.48 | +9.30% | |
| 6.71 | 6.97 | 6.37 | 6.84 | +7.34% | |
| 6.17 | 6.79 | 5.64 | 6.37 | +7.71% | |
| 6.48 | 6.48 | 5.88 | 5.92 | -6.10% | |
| 7.28 | 7.50 | 6.25 | 6.30 | -9.79% | |
| 6.73 | 7.19 | 6.60 | 6.98 | +2.11% | |
| 7.72 | 7.72 | 6.72 | 6.84 | -4.68% | |
| 6.18 | 7.32 | 6.18 | 7.18 | +16.12% | |
| 6.60 | 6.67 | 6.06 | 6.18 | -8.36% | |
| 7.27 | 7.32 | 6.60 | 6.74 | -7.87% | |
| 8.02 | 8.08 | 7.32 | 7.32 | -8.68% | |
| 8.14 | 8.14 | 7.56 | 8.02 | +2.93% | |
| 8.39 | 8.40 | 7.67 | 7.79 | -8.33% | |
| 8.16 | 8.64 | 8.06 | 8.50 | +2.61% | |
| 8.65 | 8.80 | 8.00 | 8.28 | -7.13% | |
| 9.06 | 9.40 | 8.66 | 8.92 | -3.51% | |
| 9.53 | 9.71 | 8.98 | 9.24 | -4.94% | |
| 9.91 | 10.08 | 9.48 | 9.72 | -2.76% | |
| 9.07 | 10.36 | 9.07 | 10.00 | +8.75% | |
| 9.29 | 9.56 | 8.88 | 9.19 | +0.79% | |
| 9.26 | 9.71 | 8.82 | 9.12 | 0.00% | |
| 9.11 | 9.84 | 9.04 | 9.12 | +2.70% | |
| 9.12 | 9.72 | 8.53 | 8.88 | -0.67% | |
| 8.76 | 9.24 | 8.34 | 8.94 | +1.64% | |
| 9.18 | 9.60 | 8.16 | 8.80 | -5.17% | |
| 9.60 | 9.74 | 9.00 | 9.28 | +1.98% | |
| 8.88 | 9.60 | 8.48 | 9.10 | +7.52% | |
| 8.82 | 9.55 | 8.18 | 8.46 | -6.00% | |
| 8.52 | 9.46 | 8.51 | 9.00 | +0.13% | |
| 8.94 | 9.36 | 8.65 | 8.99 | 0.00% | |
| 9.12 | 9.60 | 8.82 | 8.99 | +2.60% | |
| 8.40 | 9.00 | 8.00 | 8.76 | +16.80% | |
| 6.68 | 7.74 | 6.68 | 7.50 | +12.41% | |
| 7.15 | 7.75 | 6.60 | 6.67 | -7.33% | |
| 7.22 | 7.74 | 7.20 | 7.20 | -0.17% | |
| 7.92 | 8.46 | 7.21 | 7.21 | -7.40% | |
| 8.16 | 8.40 | 7.79 | 7.79 | -3.42% | |
| 8.32 | 8.40 | 7.81 | 8.06 | -3.03% | |
| 7.74 | 8.64 | 7.20 | 8.32 | +10.53% | |
| 8.53 | 8.83 | 7.52 | 7.52 | -14.93% | |
| 8.52 | 9.00 | 8.17 | 8.84 | +6.50% | |
| 8.40 | 9.11 | 8.28 | 8.30 | +0.44% | |
| 8.47 | 9.20 | 7.93 | 8.27 | +4.24% | |
| 7.46 | 8.56 | 7.32 | 7.93 | +4.92% | |
| 8.41 | 8.77 | 7.33 | 7.56 | -13.34% | |
| 8.48 | 9.36 | 7.93 | 8.72 | +2.11% | |
| 8.88 | 9.44 | 7.52 | 8.54 | -4.43% | |
| 9.60 | 9.72 | 8.36 | 8.94 | -8.14% | |
| 9.25 | 10.08 | 9.00 | 9.73 | +5.19% | |
| 12.24 | 12.48 | 8.76 | 9.25 | -24.41% | |
| 12.96 | 13.68 | 12.00 | 12.24 | -1.92% | |
| 15.00 | 15.84 | 11.64 | 12.48 | -39.88% | |
| 21.72 | 24.65 | 20.76 | 20.76 | -7.49% | |
| 20.40 | 22.80 | 20.16 | 22.44 | +11.31% | |
| 18.24 | 21.06 | 18.24 | 20.16 | +9.80% | |
| 17.40 | 20.69 | 16.74 | 18.36 | -0.97% | |
| 18.96 | 19.92 | 18.00 | 18.54 | -2.83% | |
| 25.32 | 27.12 | 18.12 | 19.08 | -24.64% | |
| 24.00 | 26.88 | 24.00 | 25.32 | +2.43% | |
| 25.56 | 26.40 | 24.60 | 24.72 | -0.72% | |
| 21.84 | 26.88 | 21.84 | 24.90 | +13.39% | |
| 22.20 | 25.38 | 21.96 | 21.96 | +1.10% | |
| 20.40 | 23.28 | 19.68 | 21.72 | +8.38% | |
| 21.12 | 21.58 | 19.56 | 20.04 | -4.02% | |
| 19.20 | 22.38 | 19.20 | 20.88 | +11.54% | |
| 20.28 | 20.40 | 18.54 | 18.72 | +0.65% | |
| 20.16 | 21.48 | 18.48 | 18.60 | -3.73% | |
| 18.24 | 21.00 | 18.24 | 19.32 | +6.62% | |
| 17.64 | 20.88 | 17.64 | 18.12 | +4.14% | |
| 15.60 | 19.56 | 15.60 | 17.40 | +12.40% | |
| 16.44 | 17.16 | 15.48 | 15.48 | -5.84% | |
| 14.88 | 17.28 | 14.88 | 16.44 | +7.03% | |
| 14.64 | 18.06 | 14.52 | 15.36 | +4.49% | |
| 14.04 | 15.36 | 13.92 | 14.70 | +4.70% | |
| 15.12 | 15.23 | 13.74 | 14.04 | -4.88% | |
| 16.08 | 16.46 | 13.44 | 14.76 | -4.65% | |
| 15.96 | 16.99 | 15.12 | 15.48 | -2.27% | |
| 17.16 | 17.40 | 15.36 | 15.84 | -7.69% | |
| 18.60 | 18.72 | 16.92 | 17.16 | -8.33% | |
| 19.08 | 19.32 | 18.00 | 18.72 | -1.27% | |
| 19.44 | 20.03 | 18.42 | 18.96 | -3.07% | |
| 20.40 | 20.76 | 18.66 | 19.56 | 0.00% | |
| 19.20 | 19.56 | 17.40 | 19.56 | -0.61% | |
| 21.60 | 22.14 | 18.96 | 19.68 | -9.39% | |
| 23.52 | 23.75 | 21.64 | 21.72 | -7.65% | |
| 24.36 | 24.60 | 23.16 | 23.52 | -3.92% | |
| 25.08 | 25.74 | 23.40 | 24.48 | -2.86% | |
| 23.16 | 27.24 | 22.56 | 25.20 | +9.38% | |
| 22.92 | 23.88 | 22.56 | 23.04 | +1.59% | |
| 23.16 | 23.40 | 21.72 | 22.68 | -4.06% | |
| 23.16 | 24.96 | 22.20 | 23.64 | +3.14% | |
| 22.68 | 23.16 | 21.48 | 22.92 | -1.04% | |
| 22.08 | 23.40 | 21.24 | 23.16 | +1.58% | |
| 20.04 | 23.88 | 19.81 | 22.80 | +10.47% | |
| 21.00 | 21.00 | 18.61 | 20.64 | +4.24% | |
| 19.80 | 22.08 | 18.72 | 19.80 | +10.00% | |
| 19.20 | 19.93 | 17.16 | 18.00 | -7.98% | |
| 20.16 | 21.54 | 18.72 | 19.56 | -4.68% | |
| 21.96 | 22.44 | 19.56 | 20.52 | -5.00% | |
| 21.36 | 24.00 | 20.40 | 21.60 | -1.64% | |
| 28.80 | 31.80 | 21.00 | 21.96 | -21.46% | |
| 26.52 | 29.28 | 25.45 | 27.96 | +14.22% | |
| 26.04 | 26.16 | 23.40 | 24.48 | -6.64% | |
| 27.24 | 28.44 | 26.16 | 26.22 | -0.23% | |
| 29.40 | 29.40 | 25.80 | 26.28 | -12.05% | |
| 35.04 | 35.04 | 29.16 | 29.88 | -11.07% | |
| 30.12 | 34.80 | 29.40 | 33.60 | +14.29% | |
| 31.80 | 32.64 | 29.28 | 29.40 | -10.42% | |
| 36.24 | 37.07 | 32.52 | 32.82 | -9.44% | |
| 38.76 | 39.59 | 35.65 | 36.24 | -6.21% | |
| 38.04 | 40.56 | 37.74 | 38.64 | -0.92% | |
| 39.00 | 43.20 | 37.68 | 39.00 | +2.52% | |
| 37.68 | 38.28 | 35.76 | 38.04 | +3.26% | |
| 40.92 | 41.16 | 36.36 | 36.84 | -6.97% | |
| 39.60 | 40.80 | 39.00 | 39.60 | +1.85% | |
| 41.64 | 42.12 | 38.40 | 38.88 | -7.69% | |
| 43.44 | 44.16 | 41.40 | 42.12 | -4.88% | |
| 43.68 | 46.09 | 43.20 | 44.28 | +0.54% | |
| 44.40 | 45.00 | 43.45 | 44.04 | -1.08% | |
| 42.96 | 44.64 | 42.24 | 44.52 | +2.77% | |
| 43.80 | 46.44 | 43.32 | 43.32 | -3.22% | |
| 44.16 | 51.12 | 43.81 | 44.76 | +7.49% | |
| 39.96 | 41.96 | 39.60 | 41.64 | 0.00% | |
| 42.24 | 43.20 | 41.52 | 41.64 | -4.41% | |
| 42.72 | 45.84 | 42.72 | 43.56 | -0.82% | |
| 43.20 | 45.36 | 43.20 | 43.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AVX chart for longer ranges.