Daily trading records

Air Water Ventures Historical Stock Prices by Trading Day

Direct answer

Review 31 recent trading days for Air Water Ventures.

The verified trading-day record runs from August 17, 2026 through September 29, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Air Water Ventures email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Air Water Ventures's price trend and period performance.

The chart connects verified session closes from August 17, 2026 through September 29, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-16.04%

From the September 22, 2026 close of $1.87 to $1.57 on September 29, 2026.

20-session performance

-28.64%

From the August 31, 2026 close of $2.20 to $1.57 on September 29, 2026.

Air Water Ventures Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$1.78$1.78$1.51$1.5771,498-$0.14 (-8.19%)
$1.88$1.88$1.70$1.7196,798-$0.17 (-9.04%)
$1.84$2.3299$1.7201$1.88630,228+$0.12 (+6.82%)
$1.762$1.83$1.76$1.7631,009-$0.04 (-2.22%)
$1.90$1.90$1.75$1.8026,358-$0.07 (-3.74%)
$1.90$1.91$1.82$1.8755,054+$0.01 (+0.54%)
$1.90$1.90$1.81$1.8621,906+$0.01 (+0.54%)
$1.82$1.87$1.73$1.8517,101+$0.07 (+3.93%)
$1.88$1.899$1.72$1.7850,348+$0.08 (+4.71%)
$1.805$1.8473$1.69$1.7038,395-$0.14 (-7.61%)
$1.74$1.90$1.695$1.84156,103+$0.06 (+3.37%)
$1.90$1.90$1.68$1.7852,291-$0.10 (-5.32%)
$1.88$1.9352$1.78$1.8869,567+$0.05 (+2.73%)
$1.88$1.95$1.76$1.8353,720-$0.10 (-5.18%)
$1.83$1.99$1.76$1.9391,936+$0.08 (+4.32%)
$1.91$1.9999$1.70$1.85141,706-$0.07 (-3.65%)
$2.02$2.02$1.9103$1.9222,914-$0.05 (-2.54%)
$2.08$2.20$1.91$1.97129,742-$0.07 (-3.43%)
$2.20$2.40$1.93$2.04174,288-$0.10 (-4.67%)
$2.15$2.25$1.74$2.14343,093-$0.06 (-2.73%)
$2.28$2.365$2.14$2.20120,686-$0.12 (-5.17%)
$2.45$2.60$2.31$2.32112,466-$0.21 (-8.30%)
$2.52$2.59$2.46$2.5356,103+$0.08 (+3.27%)
$2.46$2.59$2.41$2.4541,862-$0.12 (-4.67%)
$2.50$2.65$2.40$2.57104,010+$0.03 (+1.18%)
$2.61$2.61$2.40$2.5456,269-$0.07 (-2.68%)
$2.80$2.80$2.51$2.6189,464-$0.28 (-9.69%)
$2.61$3.04$2.4003$2.89227,110+$0.19 (+7.04%)
$2.79$2.9772$2.55$2.70138,708-$0.14 (-4.93%)
$2.39$2.99$2.25$2.84261,117+$0.33 (+13.15%)
$3.16$3.75$2.42$2.51973,917No prior close

Verified data

Trading days shown
31
Coverage start
August 17, 2026
Coverage end
September 29, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Air Water Ventures company profile.Review Air Water Ventures valuation and profitability metrics.

Read the frequently asked questions.

What is Air Water Ventures's latest verified closing price?

Air Water Ventures closed at $1.57 on September 29, 2026.

What period does Air Water Ventures's price history cover?

The page shows 31 verified sessions from August 17, 2026 through September 29, 2026.

What data is included in Air Water Ventures's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Air Water Ventures's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Air Water Ventures's daily prices?

Daily aggregate prices are provided by Polygon.