CAVG
ACC AVIATION HOLDINGS LTD
stockOTC
EODOct 5, 2026
0.51USD0.000%(0.00)1,000
CAVG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.000% | 1,000 | 0.000% |
| 2026-09-01 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.000% | 300 | 0.000% |
| 2026-08-25 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -20.313% | 103 | 0.000% |
| 2026-08-21 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +5.350% | 200 | -20.313% |
| 2026-08-06 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | -5.078% | 100 | -16.049% |
| 2026-08-05 | 0.6400 | 0.6400 | 0.5605 | 0.6400 | -5.325% | 11,119 | -20.313% |
| 2026-08-03 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | +4.000% | 1,164 | -24.556% |
| 2026-07-29 | 0.7260 | 0.7260 | 0.6500 | 0.6500 | -7.143% | 3,120 | -21.538% |
| 2026-07-28 | 0.7000 | 0.7500 | 0.7000 | 0.7000 | -2.778% | 1,230 | -27.143% |
| 2026-07-24 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -8.861% | 1,000 | -29.167% |
| 2026-07-23 | 0.8700 | 0.8700 | 0.7900 | 0.7900 | -7.059% | 400 | -35.443% |
| 2026-07-22 | 1.1469 | 1.1469 | 0.8500 | 0.8500 | -5.556% | 300 | -40.000% |
| 2026-07-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 200 | -43.333% |
| 2026-07-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 110 | -49.000% |
| 2026-07-10 | 0.5556 | 1.0000 | 0.5556 | 1.0000 | -20.000% | 210 | -49.000% |
| 2026-06-29 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -1.575% | 111 | -59.200% |
| 2026-06-24 | 1.2000 | 1.2700 | 1.1633 | 1.2700 | +10.433% | 1,500 | -59.843% |
| 2026-06-22 | 0.9000 | 1.1500 | 0.9000 | 1.1500 | -19.013% | 820 | -55.653% |
| 2026-06-16 | 1.0000 | 1.4200 | 1.0000 | 1.4200 | +42.000% | 800 | -64.085% |
| 2026-06-15 | 0.9000 | 1.4000 | 0.6100 | 1.0000 | -22.481% | 19,257 | -49.000% |
| 2026-06-12 | 1.3400 | 1.3500 | 1.0830 | 1.2900 | -9.155% | 2,800 | -60.465% |
| 2026-06-11 | 1.2900 | 1.4200 | 1.2900 | 1.4200 | +13.600% | 5,452 | -64.085% |
| 2026-06-10 | 1.2300 | 1.2900 | 1.1785 | 1.2500 | +1.626% | 15,356 | -59.200% |
| 2026-06-09 | 1.0000 | 1.2300 | 1.0000 | 1.2300 | +32.258% | 5,562 | -58.537% |
| 2026-06-08 | 0.7774 | 0.9500 | 0.3000 | 0.9300 | +24.000% | 29,390 | -45.161% |
| 2026-06-05 | 0.6000 | 0.7500 | 0.6000 | 0.7500 | +15.385% | 2,725 | -32.000% |
| 2026-06-04 | 0.4999 | 0.6500 | 0.4999 | 0.6500 | +30.026% | 4,250 | -21.538% |
| 2026-06-03 | 0.4700 | 0.4999 | 0.3000 | 0.4999 | +4.148% | 29,250 | +2.020% |
| 2026-06-02 | 0.4700 | 0.4800 | 0.4600 | 0.4800 | +2.126% | 9,800 | +6.252% |
| 2026-06-01 | 0.4500 | 0.5000 | 0.4500 | 0.4700 | -6.000% | 21,490 | +8.511% |
| 2026-05-29 | 0.4610 | 0.5000 | 0.4500 | 0.5000 | +7.803% | 11,125 | +2.000% |
| 2026-05-27 | 0.4013 | 0.4638 | 0.4013 | 0.4638 | 0.000% | 578 | +9.959% |
| 2026-05-26 | 0.4638 | 0.4638 | 0.4638 | 0.4638 | +0.828% | 100 | +9.959% |
| 2026-05-13 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -0.821% | 1,000 | +10.870% |
| 2026-05-12 | 0.2697 | 0.4638 | 0.2697 | 0.4638 | -7.238% | 300 | +9.959% |
| 2026-05-11 | 0.3000 | 0.5000 | 0.3000 | 0.5000 | +100.000% | 62,291 | +2.000% |
| 2026-05-07 | 0.2480 | 0.2500 | 0.2470 | 0.2500 | +4.210% | 11,796 | +104.000% |
| 2026-05-05 | 0.2399 | 0.2399 | 0.2399 | 0.2399 | 0.000% | 2,499 | +112.589% |
| 2026-05-04 | 0.2500 | 0.2500 | 0.2399 | 0.2399 | -4.040% | 2,100 | +112.589% |
| 2026-04-29 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +0.443% | 1,000 | +104.000% |
| 2026-04-27 | 0.2489 | 0.2489 | 0.2489 | 0.2489 | +10.302% | 100 | +104.904% |
| 2026-04-23 | 0.2256 | 0.2256 | 0.2256 | 0.2256 | +12.825% | 500 | +126.014% |
| 2026-04-17 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | -25.898% | 10,000 | +155.000% |
| 2026-04-15 | 0.2699 | 0.2699 | 0.2699 | 0.2699 | -10.033% | 200 | +88.959% |
| 2026-04-13 | 0.2710 | 0.3000 | 0.2710 | 0.3000 | 0.000% | 300 | +70.000% |
| 2026-03-31 | 0.2714 | 0.3000 | 0.2610 | 0.3000 | +29.088% | 1,477 | +70.000% |
| 2026-03-30 | 0.3000 | 0.3000 | 0.1500 | 0.2324 | -22.533% | 58,302 | +119.449% |
| 2026-03-27 | 0.3000 | 0.4000 | 0.2000 | 0.3000 | +50.000% | 21,958 | +70.000% |
| 2026-03-25 | 0.1672 | 0.2000 | 0.1672 | 0.2000 | -26.635% | 2,200 | +155.000% |
| 2026-03-10 | 0.2726 | 0.2726 | 0.2726 | 0.2726 | +434.529% | 400 | +87.080% |
| 2026-03-03 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | -83.000% | 2,305 | +900.000% |
| 2026-01-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +200.000% | 100 | +70.000% |
| 2026-01-07 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -40.758% | 500 | +410.000% |
| 2025-12-24 | 0.0200 | 0.2470 | 0.0200 | 0.1688 | +1010.526% | 36,125 | +202.133% |
| 2025-12-18 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | -91.059% | 301 | +3255.263% |
| 2025-12-10 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +65.209% | 10,075 | +200.000% |
| 2025-11-21 | 0.1000 | 0.1029 | 0.0152 | 0.1029 | +2.900% | 72,520 | +395.627% |
| 2025-11-03 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.000% | 2,093 | +410.000% |
| 2025-10-09 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 300 | +410.000% |
| 2025-09-26 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 4,200 | +410.000% |
| 2025-08-27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1,046 | +410.000% |
| 2025-08-05 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 2,249 | +410.000% |
| 2025-08-04 | 0.1450 | 0.1450 | 0.1200 | 0.1200 | -51.981% | 200 | +325.000% |
| 2025-07-31 | 0.2499 | 0.2499 | 0.2499 | 0.2499 | +4.168% | 500 | +104.082% |
| 2025-07-11 | 0.2399 | 0.2399 | 0.2399 | 0.2399 | +139.900% | 100 | +112.589% |
| 2025-06-05 | 0.1120 | 0.1120 | 0.1000 | 0.1000 | -66.667% | 112,655 | +410.000% |
| 2025-06-04 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -28.571% | 2,310 | +70.000% |
| 2025-05-20 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 950 | +21.429% |
| 2025-05-14 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 500 | +13.333% |
| 2025-05-13 | 0.4909 | 0.5550 | 0.4500 | 0.4500 | -32.836% | 23,889 | +13.333% |
| 2025-05-08 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | -5.634% | 27,485 | -23.881% |
| 2025-05-07 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +1.429% | 17,620 | -28.169% |
| 2025-05-06 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -54.839% | 4,190 | -27.143% |
| 2025-05-05 | 1.8000 | 1.8000 | 1.5500 | 1.5500 | -3.125% | 170,395 | -67.097% |
| 2025-04-28 | 1.0000 | 1.6000 | 1.0000 | 1.6000 | -19.192% | 200 | -68.125% |
| 2025-04-25 | 1.9800 | 1.9849 | 1.9800 | 1.9800 | -1.000% | 1,200 | -74.242% |
| 2025-04-21 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +19.048% | 100 | -74.500% |
| 2025-04-17 | 1.1200 | 2.0000 | 1.1200 | 1.6800 | -16.000% | 1,072 | -69.643% |
| 2025-04-09 | 2.0000 | 2.2500 | 2.0000 | 2.0000 | +0.503% | 4,670 | -74.500% |
| 2025-04-08 | 1.9700 | 1.9900 | 1.9700 | 1.9900 | 0.000% | 1,400 | -74.372% |
| 2025-04-07 | 1.6200 | 1.9900 | 0.6120 | 1.9900 | 0.000% | 67,196 | -74.372% |
| 2025-04-04 | 2.0000 | 2.0000 | 1.7900 | 1.9900 | -0.500% | 2,305 | -74.372% |
| 2025-04-03 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | +3.093% | 404 | -74.500% |
| 2025-04-01 | 1.4800 | 1.9900 | 1.4800 | 1.9400 | -3.000% | 12,314 | -73.711% |
| 2025-03-28 | 1.9400 | 2.1000 | 0.8242 | 2.0000 | -2.439% | 19,832 | -74.500% |
| 2025-03-27 | 1.9200 | 2.5000 | 1.9200 | 2.0500 | +6.771% | 8,600 | -75.122% |
| 2025-03-26 | 1.9200 | 1.9500 | 1.9100 | 1.9200 | 0.000% | 5,700 | -73.438% |
| 2025-03-25 | 1.9100 | 2.5000 | 1.8800 | 1.9200 | +0.524% | 38,936 | -73.438% |
| 2025-03-24 | 2.0600 | 2.0600 | 1.9000 | 1.9100 | -7.282% | 3,400 | -73.298% |
| 2025-03-21 | 1.8600 | 2.1000 | 1.7800 | 2.0600 | +10.753% | 1,171 | -75.243% |
| 2025-03-20 | 1.7600 | 1.8600 | 1.7500 | 1.8600 | +2.338% | 4,410 | -72.581% |
| 2025-03-19 | 1.8000 | 1.8400 | 1.7599 | 1.8175 | +0.972% | 11,800 | -71.939% |
| 2025-03-18 | 1.8400 | 1.8400 | 1.7600 | 1.8000 | -2.174% | 16,220 | -71.667% |
| 2025-03-17 | 1.6200 | 1.8800 | 1.6200 | 1.8400 | +13.580% | 10,572 | -72.283% |
| 2025-03-14 | 1.7400 | 1.9100 | 1.6000 | 1.6200 | +0.621% | 2,858 | -68.519% |
| 2025-03-13 | 1.2000 | 1.8600 | 1.2000 | 1.6100 | -11.538% | 2,900 | -68.323% |
| 2025-03-12 | 1.1400 | 2.0000 | 1.0900 | 1.8200 | +59.649% | 28,199 | -71.978% |
| 2025-03-11 | 1.1700 | 1.2000 | 1.1400 | 1.1400 | -2.564% | 27,200 | -55.263% |
| 2025-03-10 | 1.1800 | 1.2400 | 1.1199 | 1.1700 | -0.847% | 7,150 | -56.410% |
| 2025-03-07 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | -2.479% | 2,959 | -56.780% |
| 2025-03-06 | 1.0800 | 1.2100 | 0.9307 | 1.2100 | +12.037% | 12,427 | -57.851% |
| 2025-03-05 | 1.1200 | 1.1400 | 1.0800 | 1.0800 | +1.887% | 17,300 | -52.778% |
| 2025-03-04 | 1.2300 | 1.2300 | 1.0600 | 1.0600 | -13.821% | 14,800 | -51.887% |
| 2025-03-03 | 1.1500 | 1.2500 | 1.0300 | 1.2300 | +7.895% | 19,450 | -58.537% |
| 2025-02-28 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 0.000% | 1,000 | -55.263% |
| 2025-02-27 | 0.8801 | 1.1400 | 0.8801 | 1.1400 | +28.090% | 2,001 | -55.263% |
| 2025-02-26 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | -4.301% | 400 | -42.697% |
| 2025-02-25 | 0.8100 | 0.9550 | 0.7700 | 0.9300 | +14.815% | 2,359 | -45.161% |
| 2025-02-24 | 0.6500 | 0.8840 | 0.6500 | 0.8100 | +30.645% | 2,870 | -37.037% |
| 2025-02-21 | 0.7000 | 0.7400 | 0.6200 | 0.6200 | -11.429% | 500 | -17.742% |
| 2025-02-20 | 0.4800 | 0.8720 | 0.4800 | 0.7000 | +52.174% | 2,200 | -27.143% |
| 2025-02-19 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -9.804% | 100 | +10.870% |
| 2025-02-18 | 0.4300 | 0.5500 | 0.4300 | 0.5100 | +59.375% | 5,498 | 0.000% |
| 2025-02-11 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +44.437% | 100 | +59.375% |
| 2025-01-30 | 0.2215 | 0.2215 | 0.2215 | 0.2215 | -26.150% | 100 | +130.196% |
| 2024-11-04 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -66.212% | 800 | +70.000% |
| 2024-09-23 | 0.5100 | 0.8879 | 0.5100 | 0.8879 | +74.098% | 5,000 | -42.561% |
| 2024-09-17 | 0.5100 | 0.5100 | 0.5099 | 0.5100 | 0.000% | 4,526 | 0.000% |
| 2024-09-05 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +27.500% | 1,816 | 0.000% |
| 2024-09-03 | 0.5800 | 0.5800 | 0.4000 | 0.4000 | 0.000% | 3,141 | +27.500% |
| 2024-08-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 100 | +27.500% |
| 2024-07-26 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -3.614% | 400 | +27.500% |
| 2024-07-12 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.000% | 100 | +22.892% |
| 2024-07-11 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | -12.998% | 100 | +22.892% |
| 2024-07-08 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | -46.757% | 1,095 | +6.918% |
| 2024-07-01 | 0.5270 | 0.8959 | 0.4988 | 0.8959 | +118.512% | 838 | -43.074% |
| 2024-05-30 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -29.066% | 200 | +24.390% |
| 2024-05-17 | 0.4890 | 0.5780 | 0.4890 | 0.5780 | +40.979% | 960 | -11.765% |
| 2024-04-24 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +4.589% | 100 | +24.393% |
| 2024-02-23 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | +2.887% | 890 | +30.102% |
| 2024-01-11 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | +0.263% | 227 | +33.858% |
| 2023-12-06 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 400 | +34.211% |
| 2023-10-25 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +26.667% | 110 | +34.211% |
| 2023-09-26 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.530% | 470 | +70.000% |
| 2023-09-21 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | +25.357% | 100 | +45.299% |
| 2023-09-08 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -11.950% | 400 | +82.143% |
| 2023-08-31 | 0.0825 | 0.3180 | 0.0825 | 0.3180 | +16.869% | 827 | +60.377% |
| 2023-07-24 | 0.2721 | 0.2721 | 0.2721 | 0.2721 | -68.652% | 100 | +87.431% |
| 2023-07-21 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.000% | 100 | -41.244% |
| 2023-07-18 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | +166.667% | 100 | -41.244% |
| 2023-07-05 | 0.3255 | 0.3255 | 0.3255 | 0.3255 | +2.649% | 100 | +56.682% |
| 2023-06-22 | 0.3171 | 0.3171 | 0.3171 | 0.3171 | -0.906% | 1,400 | +60.833% |
| 2023-05-18 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -66.316% | 100 | +59.375% |
| 2023-05-03 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +198.648% | 100 | -46.316% |
| 2023-05-02 | 0.8980 | 0.8980 | 0.3180 | 0.3181 | +0.347% | 752 | +60.327% |
| 2023-05-01 | 0.9600 | 0.9760 | 0.3170 | 0.3170 | -66.979% | 7,680 | +60.883% |
| 2023-04-28 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +204.762% | 1,200 | -46.875% |
| 2023-04-27 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | -66.772% | 884 | +61.905% |
| 2023-04-25 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | +200.000% | 100 | -46.203% |
| 2023-04-24 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | -67.689% | 1,581 | +61.392% |
| 2022-12-15 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | -1.906% | 103 | -47.853% |
| 2022-11-29 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | +211.378% | 170 | -48.847% |
| 2022-11-07 | 0.3202 | 0.3202 | 0.3202 | 0.3202 | -67.126% | 194 | +59.280% |
| 2022-10-10 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | -2.600% | 100 | -47.639% |
| 2022-08-19 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +6.045% | 100 | -49.000% |
| 2022-08-17 | 1.0000 | 1.0000 | 0.8498 | 0.9430 | +7.403% | 500 | -45.917% |
| 2022-08-15 | 0.3100 | 0.8780 | 0.3100 | 0.8780 | -6.893% | 898 | -41.913% |
| 2022-08-01 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | +7.403% | 100 | -45.917% |
| 2022-04-08 | 0.8780 | 0.8780 | 0.5915 | 0.8780 | +187.680% | 400 | -41.913% |
| 2022-04-07 | 0.3052 | 0.3052 | 0.3052 | 0.3052 | -65.592% | 100 | +67.104% |
| 2022-03-22 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | -5.032% | 200 | -42.503% |
| 2022-03-15 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | +209.272% | 100 | -45.396% |
| 2022-03-14 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | -68.042% | 1,111 | +68.874% |
| 2022-03-08 | 0.7450 | 0.9450 | 0.7450 | 0.9450 | +225.301% | 300 | -46.032% |
| 2022-03-07 | 0.2905 | 0.2905 | 0.2905 | 0.2905 | -69.259% | 1,000 | +75.559% |
| 2022-02-24 | 0.7450 | 0.9450 | 0.7450 | 0.9450 | +212.914% | 200 | -46.032% |
| 2022-02-23 | 0.7450 | 0.9450 | 0.3020 | 0.3020 | -67.422% | 380 | +68.874% |
| 2022-02-22 | 0.9270 | 0.9270 | 0.6995 | 0.9270 | 0.000% | 1,300 | -44.984% |
| 2022-02-16 | 0.9200 | 0.9270 | 0.9200 | 0.9270 | +81.765% | 200 | -44.984% |
| 2022-02-15 | 0.9480 | 0.9500 | 0.5100 | 0.5100 | +119.355% | 3,620 | 0.000% |
| 2022-02-11 | 0.2325 | 0.2325 | 0.2325 | 0.2325 | +1.087% | 100 | +119.355% |
| 2022-01-27 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +3.791% | 200 | +121.739% |
| 2021-12-31 | 0.2216 | 0.2216 | 0.2216 | 0.2216 | 0.000% | 200 | +130.144% |