AVXC(AVXC)
AVXC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $81.00 | $81.33 | $80.83 | $81.30 | 3,159 |
| 8/19/2026 | $81.31 | $81.36 | $80.43 | $80.62 | 28,300 |
| 8/18/2026 | $80.66 | $80.70 | $79.62 | $79.79 | 105,200 |
| 8/17/2026 | $82.26 | $83.18 | $82.26 | $82.46 | 33,700 |
| 8/14/2026 | $81.97 | $82.12 | $81.43 | $81.66 | 26,400 |
| 8/13/2026 | $81.26 | $82.17 | $81.15 | $81.89 | 34,400 |
| 8/12/2026 | $81.49 | $81.68 | $81.09 | $81.56 | 261,431 |
| 8/11/2026 | $80.27 | $80.28 | $79.75 | $79.97 | 56,217 |
| 8/10/2026 | $79.76 | $79.92 | $79.54 | $79.75 | 40,900 |
| 8/7/2026 | $80.23 | $80.33 | $79.17 | $80.21 | 40,025 |
| 8/6/2026 | $79.08 | $80.24 | $79.08 | $79.79 | 28,700 |
| 8/5/2026 | $80.40 | $80.74 | $80.16 | $80.31 | 36,406 |
| 8/4/2026 | $79.69 | $81.00 | $79.56 | $80.79 | 26,736 |
| 8/3/2026 | $77.21 | $78.39 | $76.79 | $78.32 | 51,900 |
| 7/31/2026 | $78.76 | $78.76 | $76.66 | $77.27 | 36,047 |
| 7/30/2026 | $75.57 | $77.66 | $75.57 | $77.52 | 36,429 |
| 7/29/2026 | $74.90 | $75.62 | $73.54 | $73.87 | 25,418 |
| 7/28/2026 | $75.58 | $76.34 | $75.02 | $75.95 | 28,700 |
| 7/27/2026 | $78.50 | $78.50 | $76.87 | $77.54 | 22,692 |
| 7/24/2026 | $78.41 | $78.72 | $77.68 | $77.75 | 40,014 |
| 7/23/2026 | $79.28 | $79.68 | $78.61 | $79.17 | 23,711 |
| 7/22/2026 | $79.11 | $80.14 | $79.11 | $79.97 | 27,700 |
| 7/21/2026 | $79.08 | $80.10 | $79.08 | $79.98 | 28,395 |
| 7/20/2026 | $78.03 | $78.17 | $77.54 | $77.54 | 10,743 |
| 7/17/2026 | $76.72 | $78.89 | $76.43 | $78.03 | 54,931 |
| 7/16/2026 | $78.70 | $79.35 | $78.47 | $78.77 | 20,716 |
| 7/15/2026 | $80.82 | $80.82 | $79.29 | $80.29 | 37,500 |
| 7/14/2026 | $80.83 | $81.11 | $80.47 | $80.99 | 37,100 |
| 7/13/2026 | $80.84 | $80.93 | $79.89 | $80.03 | 30,800 |
| 7/10/2026 | $82.52 | $83.04 | $82.04 | $82.90 | 33,200 |
| 7/9/2026 | $82.40 | $82.97 | $82.40 | $82.69 | 26,312 |
| 7/8/2026 | $80.32 | $81.79 | $80.19 | $81.73 | 31,000 |
| 7/7/2026 | $81.89 | $82.24 | $81.02 | $81.46 | 23,117 |
| 7/6/2026 | $83.54 | $84.43 | $83.54 | $84.25 | 25,800 |
| 7/2/2026 | $83.33 | $83.86 | $80.60 | $81.48 | 33,922 |
| 7/1/2026 | $83.40 | $83.88 | $82.44 | $82.51 | 40,956 |
| 6/30/2026 | $85.16 | $85.78 | $85.16 | $85.65 | 28,800 |
| 6/29/2026 | $83.32 | $84.28 | $82.16 | $84.14 | 25,000 |
| 6/26/2026 | $83.04 | $84.24 | $82.81 | $83.77 | 163,100 |
| 6/25/2026 | $86.15 | $86.18 | $84.01 | $84.69 | 24,400 |
| 6/24/2026 | $83.70 | $84.01 | $82.94 | $83.64 | 21,196 |
| 6/23/2026 | $83.62 | $84.55 | $83.23 | $83.39 | 45,063 |
| 6/22/2026 | $88.77 | $88.77 | $88.13 | $88.40 | 35,800 |
| 6/18/2026 | $87.02 | $88.32 | $87.02 | $88.15 | 22,608 |
| 6/17/2026 | $86.42 | $86.70 | $85.06 | $85.06 | 66,327 |
| 6/16/2026 | $86.00 | $86.07 | $84.84 | $84.87 | 51,700 |
| 6/15/2026 | $85.82 | $86.35 | $85.73 | $86.18 | 39,000 |
| 6/12/2026 | $82.89 | $83.73 | $82.37 | $83.37 | 28,400 |
| 6/11/2026 | $80.66 | $83.05 | $80.14 | $82.89 | 44,526 |
| 6/10/2026 | $79.89 | $80.95 | $79.03 | $79.03 | 27,335 |
| 6/9/2026 | $82.15 | $82.50 | $78.78 | $80.46 | 45,200 |
| 6/8/2026 | $81.10 | $81.39 | $80.75 | $80.85 | 24,240 |
| 6/5/2026 | $81.55 | $81.66 | $79.08 | $79.37 | 47,000 |
| 6/4/2026 | $84.01 | $85.30 | $84.01 | $85.10 | 31,224 |
| 6/3/2026 | $86.29 | $86.29 | $85.32 | $85.47 | 19,400 |
| 6/2/2026 | $86.22 | $86.80 | $86.11 | $86.72 | 17,400 |
| 6/1/2026 | $85.55 | $86.73 | $85.48 | $86.32 | 38,202 |
| 5/29/2026 | $85.02 | $85.24 | $84.60 | $84.85 | 82,737 |
| 5/28/2026 | $83.53 | $85.06 | $83.18 | $84.93 | 86,500 |
| 5/27/2026 | $84.54 | $84.78 | $83.50 | $83.90 | 66,116 |
| 5/26/2026 | $83.21 | $84.37 | $83.21 | $84.36 | 39,500 |
| 5/22/2026 | $81.18 | $81.20 | $80.72 | $80.77 | 17,600 |