Dark

CAVG
ACC AVIATION HOLDINGS LTD
stock OTC

EOD

Jul 29, 2026

0.6500USD-7.143%(-0.0500)3,120

Pre-market

0.00USD-100.000%(-0.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	0.726000	0.726000	0.650000	0.650000	-7.143%	3,120	0.000%
2026-07-28	0.700000	0.750000	0.700000	0.700000	-2.778%	1,230	-7.143%
2026-07-24	0.720000	0.720000	0.720000	0.720000	-8.861%	1,000	-9.722%
2026-07-23	0.870000	0.870000	0.790000	0.790000	-7.059%	400	-17.722%
2026-07-22	1.146916	1.146916	0.850000	0.850000	-5.556%	300	-23.529%
2026-07-21	0.900000	0.900000	0.900000	0.900000	-10.000%	200	-27.778%
2026-07-20	1.000000	1.000000	1.000000	1.000000	0.000%	110	-35.000%
2026-07-10	0.555600	1.000000	0.555600	1.000000	-20.000%	210	-35.000%
2026-06-29	1.250000	1.250000	1.250000	1.250000	-1.575%	111	-48.000%
2026-06-24	1.200000	1.270000	1.163345	1.270000	+10.433%	1,500	-48.819%
2026-06-22	0.900000	1.150017	0.900000	1.150017	-19.013%	820	-43.479%
2026-06-16	1.000000	1.420000	1.000000	1.420000	+42.000%	800	-54.225%
2026-06-15	0.900000	1.400000	0.609990	1.000000	-22.481%	19,257	-35.000%
2026-06-12	1.340000	1.350000	1.083000	1.290000	-9.155%	2,800	-49.612%
2026-06-11	1.290000	1.420000	1.290000	1.420000	+13.600%	5,452	-54.225%
2026-06-10	1.230000	1.290000	1.178500	1.250000	+1.626%	15,356	-48.000%
2026-06-09	1.000000	1.230000	1.000000	1.230000	+32.258%	5,562	-47.154%
2026-06-08	0.777400	0.950000	0.300000	0.930000	+24.000%	29,390	-30.108%
2026-06-05	0.600000	0.750000	0.600000	0.750000	+15.385%	2,725	-13.333%
2026-06-04	0.499900	0.650000	0.499900	0.650000	+30.026%	4,250	0.000%
2026-06-03	0.470000	0.499900	0.300000	0.499900	+4.148%	29,250	+30.026%
2026-06-02	0.470000	0.479990	0.460000	0.479990	+2.126%	9,800	+35.419%
2026-06-01	0.450000	0.500000	0.450000	0.470000	-6.000%	21,490	+38.298%
2026-05-29	0.461000	0.500000	0.450000	0.500000	+7.803%	11,125	+30.000%
2026-05-27	0.401300	0.463810	0.401300	0.463810	0.000%	578	+40.144%
2026-05-26	0.463810	0.463810	0.463810	0.463810	+0.828%	100	+40.144%
2026-05-13	0.460000	0.460000	0.460000	0.460000	-0.821%	1,000	+41.304%
2026-05-12	0.269700	0.463810	0.269700	0.463810	-7.238%	300	+40.144%
2026-05-11	0.300000	0.500000	0.300000	0.500000	+100.000%	62,291	+30.000%
2026-05-07	0.248000	0.250000	0.247000	0.250000	+4.210%	11,796	+160.000%
2026-05-05	0.239900	0.239900	0.239900	0.239900	0.000%	2,499	+170.946%
2026-05-04	0.250000	0.250000	0.239900	0.239900	-4.040%	2,100	+170.946%
2026-04-29	0.250000	0.250000	0.250000	0.250000	+0.443%	1,000	+160.000%
2026-04-27	0.248897	0.248897	0.248897	0.248897	+10.302%	100	+161.152%
2026-04-23	0.225650	0.225650	0.225650	0.225650	+12.825%	500	+188.057%
2026-04-17	0.170000	0.200000	0.170000	0.200000	-25.898%	10,000	+225.000%
2026-04-15	0.269900	0.269900	0.269900	0.269900	-10.033%	200	+140.830%
2026-04-13	0.271000	0.300000	0.271000	0.300000	0.000%	300	+116.667%
2026-03-31	0.271400	0.300000	0.261000	0.300000	+29.088%	1,477	+116.667%
2026-03-30	0.300000	0.300000	0.150000	0.232400	-22.533%	58,302	+179.690%
2026-03-27	0.300000	0.400000	0.200000	0.300000	+50.000%	21,958	+116.667%
2026-03-25	0.167242	0.200000	0.167242	0.200000	-26.635%	2,200	+225.000%
2026-03-10	0.272610	0.272610	0.272610	0.272610	+434.529%	400	+138.436%
2026-03-03	0.051000	0.051000	0.051000	0.051000	-83.000%	2,305	+1,174.510%
2026-01-28	0.300000	0.300000	0.300000	0.300000	+200.000%	100	+116.667%
2026-01-07	0.100000	0.100000	0.100000	0.100000	-40.758%	500	+550.000%
2025-12-24	0.020000	0.247000	0.020000	0.168800	+1,010.526%	36,125	+285.071%
2025-12-18	0.015200	0.015200	0.015200	0.015200	-91.059%	301	+4,176.316%
2025-12-10	0.170000	0.170000	0.170000	0.170000	+65.209%	10,075	+282.353%
2025-11-21	0.100000	0.102900	0.015200	0.102900	+2.900%	72,520	+531.681%
2025-11-03	0.109990	0.109990	0.100000	0.100000	0.000%	2,093	+550.000%
2025-10-09	0.100000	0.100000	0.100000	0.100000	0.000%	300	+550.000%
2025-09-26	0.100000	0.100000	0.100000	0.100000	0.000%	4,200	+550.000%
2025-08-27	0.100000	0.100000	0.100000	0.100000	0.000%	1,046	+550.000%
2025-08-05	0.100000	0.100000	0.100000	0.100000	-16.667%	2,249	+550.000%
2025-08-04	0.144970	0.144970	0.120000	0.120000	-51.981%	200	+441.667%
2025-07-31	0.249900	0.249900	0.249900	0.249900	+4.168%	500	+160.104%
2025-07-11	0.239900	0.239900	0.239900	0.239900	+139.900%	100	+170.946%
2025-06-05	0.111990	0.112000	0.100000	0.100000	-66.667%	112,655	+550.000%
2025-06-04	0.300000	0.300000	0.300000	0.300000	-28.571%	2,310	+116.667%
2025-05-20	0.420000	0.420000	0.420000	0.420000	-6.667%	950	+54.762%
2025-05-14	0.450000	0.450000	0.450000	0.450000	0.000%	500	+44.444%
2025-05-13	0.490900	0.555000	0.450000	0.450000	-32.836%	23,889	+44.444%
2025-05-08	0.660000	0.670000	0.650000	0.670000	-5.634%	27,485	-2.985%
2025-05-07	0.710000	0.710000	0.710000	0.710000	+1.429%	17,620	-8.451%
2025-05-06	0.750000	0.750000	0.700000	0.700000	-54.839%	4,190	-7.143%
2025-05-05	1.800000	1.800000	1.550000	1.550000	-3.125%	170,395	-58.065%
2025-04-28	1.000000	1.600000	1.000000	1.600000	-19.192%	200	-59.375%
2025-04-25	1.980000	1.984900	1.980000	1.980000	-1.000%	1,200	-67.172%
2025-04-21	2.000000	2.000000	2.000000	2.000000	+19.048%	100	-67.500%
2025-04-17	1.120000	2.000000	1.120000	1.680000	-16.000%	1,072	-61.310%
2025-04-09	2.000000	2.250000	2.000000	2.000000	+0.503%	4,670	-67.500%
2025-04-08	1.970000	1.990000	1.970000	1.990000	0.000%	1,400	-67.337%
2025-04-07	1.620000	1.990000	0.612000	1.990000	0.000%	67,196	-67.337%
2025-04-04	2.000000	2.000000	1.790000	1.990000	-0.500%	2,305	-67.337%
2025-04-03	1.940000	2.000000	1.940000	2.000000	+3.093%	404	-67.500%
2025-04-01	1.480000	1.990000	1.480000	1.940000	-3.000%	12,314	-66.495%
2025-03-28	1.940000	2.100000	0.824200	2.000000	-2.439%	19,832	-67.500%
2025-03-27	1.920000	2.500000	1.920000	2.050000	+6.771%	8,600	-68.293%
2025-03-26	1.920000	1.950000	1.910000	1.920000	0.000%	5,700	-66.146%
2025-03-25	1.910000	2.500000	1.880000	1.920000	+0.524%	38,936	-66.146%
2025-03-24	2.060000	2.060000	1.900000	1.910000	-7.282%	3,400	-65.969%
2025-03-21	1.860000	2.100000	1.780000	2.060000	+10.753%	1,171	-68.447%
2025-03-20	1.760000	1.860000	1.750000	1.860000	+2.338%	4,410	-65.054%
2025-03-19	1.800000	1.840000	1.759900	1.817500	+0.972%	11,800	-64.237%
2025-03-18	1.840000	1.840000	1.760000	1.800000	-2.174%	16,220	-63.889%
2025-03-17	1.620000	1.880000	1.620000	1.840000	+13.580%	10,572	-64.674%
2025-03-14	1.740000	1.910000	1.600000	1.620000	+0.621%	2,858	-59.877%
2025-03-13	1.200000	1.860000	1.200000	1.610000	-11.538%	2,900	-59.627%
2025-03-12	1.140000	2.000000	1.090000	1.820000	+59.649%	28,199	-64.286%
2025-03-11	1.170000	1.200000	1.140000	1.140000	-2.564%	27,200	-42.982%
2025-03-10	1.180000	1.240000	1.119900	1.170000	-0.847%	7,150	-44.444%
2025-03-07	1.200000	1.200000	1.180000	1.180000	-2.479%	2,959	-44.915%
2025-03-06	1.080000	1.210000	0.930690	1.210000	+12.037%	12,427	-46.281%
2025-03-05	1.120000	1.140000	1.080000	1.080000	+1.887%	17,300	-39.815%
2025-03-04	1.230000	1.230000	1.060000	1.060000	-13.821%	14,800	-38.679%
2025-03-03	1.150000	1.250000	1.030000	1.230000	+7.895%	19,450	-47.154%
2025-02-28	1.100000	1.140000	1.100000	1.140000	0.000%	1,000	-42.982%
2025-02-27	0.880100	1.140000	0.880100	1.140000	+28.090%	2,001	-42.982%
2025-02-26	0.900000	0.900000	0.890000	0.890000	-4.301%	400	-26.966%
2025-02-25	0.810000	0.955000	0.770000	0.930000	+14.815%	2,359	-30.108%
2025-02-24	0.650000	0.884000	0.650000	0.810000	+30.645%	2,870	-19.753%
2025-02-21	0.700000	0.740000	0.620000	0.620000	-11.429%	500	+4.839%
2025-02-20	0.480000	0.872000	0.480000	0.700000	+52.174%	2,200	-7.143%
2025-02-19	0.460000	0.460000	0.460000	0.460000	-9.804%	100	+41.304%
2025-02-18	0.430000	0.550000	0.430000	0.510000	+59.375%	5,498	+27.451%
2025-02-11	0.320000	0.320000	0.320000	0.320000	+44.437%	100	+103.125%
2025-01-30	0.221550	0.221550	0.221550	0.221550	-26.150%	100	+193.387%
2024-11-04	0.300000	0.300000	0.300000	0.300000	-66.212%	800	+116.667%
2024-09-23	0.510000	0.887900	0.510000	0.887900	+74.098%	5,000	-26.794%
2024-09-17	0.510000	0.510000	0.509900	0.510000	0.000%	4,526	+27.451%
2024-09-05	0.510000	0.510000	0.510000	0.510000	+27.500%	1,816	+27.451%
2024-09-03	0.580000	0.580000	0.400000	0.400000	0.000%	3,141	+62.500%
2024-08-05	0.400000	0.400000	0.400000	0.400000	0.000%	100	+62.500%
2024-07-26	0.400000	0.400000	0.400000	0.400000	-3.614%	400	+62.500%
2024-07-12	0.415000	0.415000	0.415000	0.415000	0.000%	100	+56.627%
2024-07-11	0.415000	0.415000	0.415000	0.415000	-12.998%	100	+56.627%
2024-07-08	0.477000	0.477000	0.477000	0.477000	-46.757%	1,095	+36.268%
2024-07-01	0.527000	0.895900	0.498800	0.895900	+118.512%	838	-27.447%
2024-05-30	0.410000	0.410000	0.410000	0.410000	-29.066%	200	+58.537%
2024-05-17	0.489000	0.578000	0.489000	0.578000	+40.979%	960	+12.457%
2024-04-24	0.409990	0.409990	0.409990	0.409990	+4.589%	100	+58.540%
2024-02-23	0.392000	0.392000	0.392000	0.392000	+2.887%	890	+65.816%
2024-01-11	0.381000	0.381000	0.381000	0.381000	+0.263%	227	+70.604%
2023-12-06	0.380000	0.380000	0.380000	0.380000	0.000%	400	+71.053%
2023-10-25	0.380000	0.380000	0.380000	0.380000	+26.667%	110	+71.053%
2023-09-26	0.300000	0.300000	0.300000	0.300000	-14.530%	470	+116.667%
2023-09-21	0.351000	0.351000	0.351000	0.351000	+25.357%	100	+85.185%
2023-09-08	0.280000	0.280000	0.280000	0.280000	-11.950%	400	+132.143%
2023-08-31	0.082500	0.318000	0.082500	0.318000	+16.869%	827	+104.403%
2023-07-24	0.272100	0.272100	0.272100	0.272100	-68.652%	100	+138.883%
2023-07-21	0.868000	0.868000	0.868000	0.868000	0.000%	100	-25.115%
2023-07-18	0.868000	0.868000	0.868000	0.868000	+166.667%	100	-25.115%
2023-07-05	0.325500	0.325500	0.325500	0.325500	+2.649%	100	+99.693%
2023-06-22	0.317100	0.317100	0.317100	0.317100	-0.906%	1,400	+104.983%
2023-05-18	0.320000	0.320000	0.320000	0.320000	-66.316%	100	+103.125%
2023-05-03	0.950000	0.950000	0.950000	0.950000	+198.648%	100	-31.579%
2023-05-02	0.898000	0.898000	0.318000	0.318100	+0.347%	752	+104.338%
2023-05-01	0.960000	0.976000	0.317000	0.317000	-66.979%	7,680	+105.047%
2023-04-28	0.960000	0.960000	0.960000	0.960000	+204.762%	1,200	-32.292%
2023-04-27	0.315000	0.315000	0.315000	0.315000	-66.772%	884	+106.349%
2023-04-25	0.948000	0.948000	0.948000	0.948000	+200.000%	100	-31.435%
2023-04-24	0.316000	0.316000	0.316000	0.316000	-67.689%	1,581	+105.696%
2022-12-15	0.978000	0.978000	0.978000	0.978000	-1.906%	103	-33.538%
2022-11-29	0.997000	0.997000	0.997000	0.997000	+211.378%	170	-34.804%
2022-11-07	0.320190	0.320190	0.320190	0.320190	-67.126%	194	+103.004%
2022-10-10	0.974000	0.974000	0.974000	0.974000	-2.600%	100	-33.265%
2022-08-19	1.000000	1.000000	1.000000	1.000000	+6.045%	100	-35.000%
2022-08-17	1.000000	1.000000	0.849800	0.943000	+7.403%	500	-31.071%
2022-08-15	0.310000	0.878000	0.310000	0.878000	-6.893%	898	-25.968%
2022-08-01	0.943000	0.943000	0.943000	0.943000	+7.403%	100	-31.071%
2022-04-08	0.878000	0.878000	0.591500	0.878000	+187.680%	400	-25.968%
2022-04-07	0.305200	0.305200	0.305200	0.305200	-65.592%	100	+112.975%
2022-03-22	0.887000	0.887000	0.887000	0.887000	-5.032%	200	-26.719%
2022-03-15	0.934000	0.934000	0.934000	0.934000	+209.272%	100	-30.407%
2022-03-14	0.302000	0.302000	0.302000	0.302000	-68.042%	1,111	+115.232%
2022-03-08	0.745000	0.945000	0.745000	0.945000	+225.301%	300	-31.217%
2022-03-07	0.290500	0.290500	0.290500	0.290500	-69.259%	1,000	+123.752%
2022-02-24	0.745000	0.945000	0.745000	0.945000	+212.914%	200	-31.217%
2022-02-23	0.745000	0.945000	0.302000	0.302000	-67.422%	380	+115.232%
2022-02-22	0.927000	0.927000	0.699500	0.927000	0.000%	1,300	-29.881%
2022-02-16	0.920000	0.927000	0.920000	0.927000	+81.765%	200	-29.881%
2022-02-15	0.948000	0.950000	0.510000	0.510000	+119.355%	3,620	+27.451%
2022-02-11	0.232500	0.232500	0.232500	0.232500	+1.087%	100	+179.570%
2022-01-27	0.230000	0.230000	0.230000	0.230000	+3.791%	200	+182.609%
2021-12-31	0.221600	0.221600	0.221600	0.221600	0.000%	200	+193.321%

.dark-mode .DBcKhf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DBcKhf{ color: #333333; background-color: white; border: 2px solid #333333; }CAVGACC AVIATION HOLDINGS LTDstock OTC

CAVG
ACC AVIATION HOLDINGS LTD
stock OTC