NASDAQ : AVAT
Avalanche Treasury Corporation — Price history
United States
Last price 0.8699 USD (Nov 2, 2026, 12:10 PM EST) · Market cap 38.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Avalanche Treasury Corporation (AVAT) closed at 0.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.02 | 1.03 | 0.86 | 0.87 | 142,215 | -15.53% |
| 2026-10-30 | 1.06 | 1.095 | 0.9419 | 1.03 | 370,449 | -3.74% |
| 2026-10-29 | 1.14 | 1.16 | 1.04 | 1.07 | 260,593 | -7.76% |
| 2026-10-28 | 1.1 | 1.17 | 1.051 | 1.16 | 192,429 | +5.45% |
| 2026-10-27 | 1.17 | 1.215 | 1.06 | 1.1 | 237,267 | -4.35% |
| 2026-10-26 | 1.24 | 1.27 | 1.14 | 1.15 | 252,606 | -6.50% |
| 2026-10-23 | 1.23 | 1.285 | 1.19 | 1.23 | 269,578 | -1.60% |
| 2026-10-22 | 1.35 | 1.35 | 1.25 | 1.25 | 333,036 | -10.07% |
| 2026-10-21 | 1.24 | 1.406 | 1.24 | 1.39 | 623,030 | +15.83% |
| 2026-10-20 | 1.2 | 1.266 | 1.145 | 1.2 | 218,999 | +1.69% |
| 2026-10-19 | 1.21 | 1.23 | 1.15 | 1.18 | 222,256 | -2.48% |
| 2026-10-16 | 1.28 | 1.327 | 1.16 | 1.21 | 610,393 | -9.02% |
| 2026-10-15 | 1.21 | 1.38 | 1.21 | 1.33 | 298,453 | +5.56% |
| 2026-10-14 | 1.25 | 1.29 | 1.22 | 1.26 | 351,948 | -5.26% |
| 2026-10-13 | 1.36 | 1.36 | 1.23 | 1.33 | 411,502 | -2.21% |
| 2026-10-12 | 1.3 | 1.394 | 1.26 | 1.36 | 643,795 | +6.25% |
| 2026-10-09 | 1.31 | 1.36 | 1.235 | 1.28 | 795,062 | -3.03% |
| 2026-10-08 | 1.6 | 1.6 | 1.2 | 1.32 | 1,824,464 | -20.48% |
| 2026-10-07 | 1.9 | 1.925 | 1.655 | 1.66 | 1,293,599 | -19.81% |
| 2026-10-06 | 1.89 | 2.16 | 1.88 | 2.07 | 1,638,076 | +10.11% |
| 2026-10-05 | 1.82 | 1.91 | 1.74 | 1.88 | 850,943 | +2.73% |
| 2026-10-02 | 1.85 | 1.98 | 1.81 | 1.83 | 761,246 | +1.67% |
| 2026-10-01 | 1.76 | 1.83 | 1.72 | 1.8 | 881,179 | -1.64% |
| 2026-09-30 | 1.94 | 1.98 | 1.76 | 1.83 | 1,002,323 | -3.68% |
| 2026-09-29 | 1.9 | 2.061 | 1.85 | 1.9 | 2,087,759 | +13.77% |
| 2026-09-28 | 1.83 | 2.06 | 1.58 | 1.67 | 2,376,634 | -9.24% |
| 2026-09-25 | 2.07 | 2.09 | 1.78 | 1.84 | 1,029,184 | +2.22% |
| 2026-09-24 | 2.13 | 2.13 | 1.731 | 1.8 | 1,654,990 | -18.55% |
| 2026-09-23 | 2.07 | 2.58 | 1.96 | 2.21 | 2,535,724 | -2.21% |
| 2026-09-22 | 1.83 | 2.33 | 1.83 | 2.26 | 4,028,384 | +20.86% |
| 2026-09-21 | 1.4 | 2.12 | 1.379 | 1.87 | 23,317,228 | +73.15% |
| 2026-09-18 | 0.86 | 1.12 | 0.86 | 1.08 | 2,200,506 | +22.59% |
| 2026-09-17 | 0.88 | 1.06 | 0.85 | 0.881 | 832,061 | -5.57% |
| 2026-09-16 | 0.84 | 0.9498 | 0.7918 | 0.933 | 558,694 | +4.37% |
| 2026-09-15 | 1.06 | 1.06 | 0.8376 | 0.8939 | 649,277 | -14.87% |
| 2026-09-14 | 1 | 1.05 | 0.9359 | 1.05 | 637,095 | +5.00% |
| 2026-09-11 | 0.9504 | 1.11 | 0.9407 | 1 | 994,752 | +5.15% |
| 2026-09-10 | 0.9239 | 0.98 | 0.8647 | 0.951 | 779,081 | -0.73% |
| 2026-09-09 | 0.8993 | 1.03 | 0.8784 | 0.958 | 2,011,895 | +12.06% |
| 2026-09-08 | 0.7555 | 0.9266 | 0.7555 | 0.8549 | 1,250,685 | +14.44% |
| 2026-09-04 | 0.7247 | 0.7566 | 0.69 | 0.747 | 220,858 | +2.61% |
| 2026-09-03 | 0.7218 | 0.819 | 0.7171 | 0.728 | 580,259 | +0.91% |
| 2026-09-02 | 0.7066 | 0.7398 | 0.67 | 0.7214 | 357,239 | +0.19% |
| 2026-09-01 | 0.729 | 0.768 | 0.7006 | 0.72 | 845,182 | -0.54% |
| 2026-08-31 | 0.67 | 0.7249 | 0.6549 | 0.7239 | 616,709 | +10.99% |
| 2026-08-28 | 0.611 | 0.6749 | 0.611 | 0.6522 | 777,630 | +4.35% |
| 2026-08-27 | 0.5577 | 0.6495 | 0.545 | 0.625 | 1,242,438 | +13.25% |
| 2026-08-26 | 0.518 | 0.575 | 0.502 | 0.5519 | 866,439 | +7.14% |
| 2026-08-25 | 0.5261 | 0.5406 | 0.493 | 0.5151 | 395,022 | -4.26% |
| 2026-08-24 | 0.54 | 0.5799 | 0.5175 | 0.538 | 1,197,120 | +9.75% |
| 2026-08-21 | 0.4596 | 0.5425 | 0.445 | 0.4902 | 1,524,436 | +11.41% |
| 2026-08-20 | 0.416 | 0.4747 | 0.4 | 0.44 | 955,815 | +3.53% |
| 2026-08-19 | 0.381 | 0.4499 | 0.3723 | 0.425 | 256,311 | +10.10% |
| 2026-08-18 | 0.38 | 0.3953 | 0.37 | 0.386 | 71,081 | +0.00% |
| 2026-08-17 | 0.3786 | 0.3976 | 0.37 | 0.386 | 97,826 | +1.55% |
| 2026-08-14 | 0.35 | 0.3879 | 0.35 | 0.3801 | 212,130 | +6.92% |
| 2026-08-13 | 0.342 | 0.3676 | 0.3418 | 0.3555 | 142,393 | +4.04% |
| 2026-08-12 | 0.321 | 0.37 | 0.321 | 0.3417 | 145,223 | +1.01% |
| 2026-08-11 | 0.3499 | 0.35 | 0.334 | 0.3383 | 63,284 | +0.09% |
| 2026-08-10 | 0.33 | 0.3398 | 0.3006 | 0.338 | 155,280 | +5.63% |
| 2026-08-07 | 0.358 | 0.3688 | 0.3115 | 0.32 | 86,641 | -5.94% |
| 2026-08-06 | 0.333 | 0.36 | 0.333 | 0.3402 | 100,267 | -0.56% |
| 2026-08-05 | 0.365 | 0.37 | 0.3218 | 0.3421 | 234,231 | -3.17% |
| 2026-08-04 | 0.302 | 0.365 | 0.301 | 0.3533 | 291,932 | +15.72% |
| 2026-08-03 | 0.302 | 0.338 | 0.2851 | 0.3053 | 280,637 | +2.11% |
| 2026-07-31 | 0.315 | 0.345 | 0.2951 | 0.299 | 298,849 | -3.77% |
| 2026-07-30 | 0.315 | 0.34 | 0.301 | 0.3107 | 119,271 | +3.22% |
| 2026-07-29 | 0.347 | 0.347 | 0.2925 | 0.301 | 245,565 | -8.79% |
| 2026-07-28 | 0.322 | 0.345 | 0.29 | 0.33 | 399,360 | +3.37% |
| 2026-07-27 | 0.326 | 0.33 | 0.3105 | 0.3193 | 124,688 | +2.00% |
| 2026-07-24 | 0.4 | 0.4 | 0.3106 | 0.313 | 1,200,342 | -17.85% |
| 2026-07-23 | 0.4622 | 0.4706 | 0.3545 | 0.381 | 630,232 | -20.04% |
| 2026-07-22 | 0.52 | 0.5259 | 0.4602 | 0.4765 | 181,438 | -6.93% |
| 2026-07-21 | 0.52 | 0.52 | 0.49 | 0.512 | 147,013 | +1.19% |
| 2026-07-20 | 0.508 | 0.52 | 0.4702 | 0.506 | 254,193 | +0.86% |
| 2026-07-17 | 0.55 | 0.57 | 0.5 | 0.5017 | 328,084 | -7.26% |
| 2026-07-16 | 0.54 | 0.58 | 0.5205 | 0.541 | 239,869 | +1.44% |
| 2026-07-15 | 0.555 | 0.5639 | 0.5268 | 0.5333 | 228,583 | -2.65% |
| 2026-07-14 | 0.508 | 0.57 | 0.4999 | 0.5478 | 527,344 | +8.69% |
| 2026-07-13 | 0.538 | 0.5719 | 0.5036 | 0.504 | 323,251 | -6.49% |
| 2026-07-10 | 0.574 | 0.62 | 0.53 | 0.539 | 398,600 | -6.91% |
| 2026-07-09 | 0.503 | 0.5807 | 0.502 | 0.579 | 551,375 | +13.53% |
| 2026-07-08 | 0.498 | 0.52 | 0.49 | 0.51 | 350,408 | -0.78% |
| 2026-07-07 | 0.5825 | 0.59 | 0.505 | 0.514 | 593,093 | -9.03% |
| 2026-07-06 | 0.52 | 0.575 | 0.5 | 0.565 | 526,500 | +8.13% |
| 2026-07-02 | 0.539 | 0.55 | 0.4906 | 0.5225 | 1,538,834 | +4.33% |
| 2026-07-01 | 0.5004 | 0.54 | 0.4385 | 0.5008 | 1,948,827 | +0.08% |
| 2026-06-30 | 0.673 | 0.69 | 0.485 | 0.5004 | 2,120,337 | -30.88% |
| 2026-06-29 | 0.73 | 0.73 | 0.6562 | 0.724 | 654,425 | -7.79% |
| 2026-06-26 | 0.763 | 0.7934 | 0.7324 | 0.7852 | 330,840 | +0.80% |
| 2026-06-25 | 0.7502 | 0.78 | 0.69 | 0.779 | 307,995 | +8.98% |
| 2026-06-24 | 0.791 | 0.8396 | 0.69 | 0.7148 | 615,239 | -11.75% |
| 2026-06-23 | 0.82 | 0.8526 | 0.77 | 0.81 | 662,121 | -4.59% |
| 2026-06-22 | 0.929 | 0.94 | 0.83 | 0.849 | 688,914 | -0.67% |
| 2026-06-18 | 1.04 | 1.04 | 0.8442 | 0.8547 | 1,302,261 | -21.59% |
| 2026-06-17 | 1 | 1.14 | 0.91 | 1.09 | 1,420,106 | +13.53% |
| 2026-06-16 | 1.21 | 1.22 | 0.915 | 0.9601 | 3,242,621 | -17.94% |
| 2026-06-15 | 1.38 | 1.47 | 1.05 | 1.17 | 4,172,970 | -13.33% |
| 2026-06-12 | 1.43 | 1.57 | 1.21 | 1.35 | 1,013,412 | -27.03% |
| 2026-06-11 | 2.99 | 3 | 1.75 | 1.85 | 497,584 | -40.71% |
| 2026-06-10 | 7.31 | 9.7 | 2.7 | 3.12 | 822,304 | -57.67% |
| 2026-06-09 | 7.02 | 7.79 | 6.61 | 7.37 | 15,301 | +12.69% |
| 2026-06-08 | 8 | 8 | 6.01 | 6.54 | 46,356 | -17.94% |
| 2026-06-05 | 7.51 | 7.97 | 7.267 | 7.97 | 4,945 | -0.25% |
| 2026-06-04 | 9.2 | 9.2 | 6.995 | 7.99 | 6,528 | -8.68% |
| 2026-06-03 | 9.52 | 9.62 | 8.74 | 8.75 | 1,717 | -10.26% |
| 2026-06-02 | 10.3 | 10.3 | 8.125 | 9.75 | 22,914 | -8.19% |
| 2026-06-01 | 10.65 | 10.66 | 10.62 | 10.62 | 29,749 | +0.00% |
| 2026-05-29 | 10.63 | 10.65 | 10.62 | 10.62 | 5,803 | +0.00% |
| 2026-05-28 | 10.625 | 10.625 | 10.62 | 10.62 | 33,557 | +0.09% |
| 2026-05-27 | 10.61 | 10.63 | 10.61 | 10.61 | 978,232 | +0.19% |
| 2026-05-26 | 10.61 | 10.61 | 10.59 | 10.59 | 59,827 | -0.09% |
| 2026-05-22 | 10.61 | 10.61 | 10.59 | 10.6 | 14,597 | -0.08% |
| 2026-05-21 | 10.608 | 10.608 | 10.608 | 10.608 | 389 | +0.08% |
| 2026-05-19 | 10.595 | 10.6 | 10.59 | 10.6 | 54,017 | -0.09% |
| 2026-05-18 | 10.6 | 10.61 | 10.59 | 10.61 | 390 | +0.19% |
| 2026-05-15 | 10.59 | 10.595 | 10.59 | 10.59 | 25,948 | -0.19% |
| 2026-05-14 | 10.61 | 10.61 | 10.61 | 10.61 | 567 | +0.09% |
| 2026-05-13 | 10.59 | 10.6 | 10.58 | 10.6 | 151,768 | +0.09% |
| 2026-05-12 | 10.58 | 10.59 | 10.58 | 10.59 | 1,310 | +0.00% |