Aventus Historical Data

AVT Page 10
Download
Date Close Price change Market cap Trading volume
Jan 30, 2025 $ 2.64
-0.09%
$ 28.15 million $ 10,641
Jan 29, 2025 $ 2.64
-3.69%
$ 28.18 million $ 38,702
Jan 28, 2025 $ 2.74
-13.76%
$ 29.25 million $ 207,267
Jan 27, 2025 $ 3.12
+19.92%
$ 33.33 million $ 274,507
Jan 26, 2025 $ 2.6
+13.35%
$ 27.77 million $ 62,877
Jan 25, 2025 $ 2.3
+1.79%
$ 24.55 million $ 87,933
Jan 24, 2025 $ 2.3
-0.52%
$ 24.59 million $ 5,480
Jan 23, 2025 $ 2.32
+0.69%
$ 24.72 million $ 5,565
Jan 22, 2025 $ 2.3
-1.85%
$ 24.55 million $ 266
Jan 21, 2025 $ 2.34
-5.67%
$ 24.96 million $ 15,252
Jan 20, 2025 $ 2.49
+9.51%
$ 26.56 million $ 24,904
Jan 19, 2025 $ 2.27
-9.71%
$ 24.25 million $ 5,206
Jan 18, 2025 $ 2.52
-9.48%
$ 26.86 million $ 6,328
Jan 17, 2025 $ 2.78
+12.52%
$ 29.67 million $ 11,154
Jan 16, 2025 $ 2.47
-3.78%
$ 26.37 million $ 144,374
Jan 15, 2025 $ 2.57
+2.28%
$ 27.41 million $ 95,880
Jan 14, 2025 $ 2.51
+0.71%
$ 26.8 million $ 153,399
Jan 13, 2025 $ 2.49
+2.29%
$ 26.61 million $ 202,558
Jan 12, 2025 $ 2.44
-6.96%
$ 26.01 million $ 156,711
Jan 11, 2025 $ 2.62
-3.04%
$ 27.96 million $ 437,666
Jan 10, 2025 $ 2.7
+13.98%
$ 28.83 million $ 1.53 million
Jan 9, 2025 $ 2.37
-1.16%
$ 25.29 million $ 70,579
Jan 8, 2025 $ 2.4
-3.48%
$ 25.59 million $ 309,067
Jan 7, 2025 $ 2.48
-2.31%
$ 26.51 million $ 337,282
Jan 6, 2025 $ 2.54
+0.54%
$ 27.15 million $ 208,845
Jan 5, 2025 $ 2.52
-0.06%
$ 26.9 million $ 66,957
Jan 4, 2025 $ 2.52
+0.88%
$ 26.92 million $ 116,846
Jan 3, 2025 $ 2.5
+4.63%
$ 26.68 million $ 201,686
Jan 2, 2025 $ 2.39
+0.43%
$ 25.5 million $ 123,007
Jan 1, 2025 $ 2.38
+5.24%
$ 25.39 million $ 42,128
Dec 31, 2024 $ 2.26
-3.86%
$ 24.13 million $ 103,690
Dec 30, 2024 $ 2.35
-3.79%
$ 25.06 million $ 268,383
Dec 29, 2024 $ 2.44
-2.78%
$ 26.04 million $ 113,460
Dec 28, 2024 $ 2.51
-3.44%
$ 26.79 million $ 103,056
Dec 27, 2024 $ 2.6
+3.24%
$ 27.73 million $ 78,936
Dec 26, 2024 $ 2.52
-8.17%
$ 26.85 million $ 84,223
Dec 25, 2024 $ 2.74
+2.24%
$ 29.24 million $ 112,095
Dec 24, 2024 $ 2.68
+0.78%
$ 28.6 million $ 186,552
Dec 23, 2024 $ 2.66
+8.52%
$ 28.38 million $ 126,347
Dec 22, 2024 $ 2.45
-0.42%
$ 26.15 million $ 41,871
Dec 21, 2024 $ 2.46
-2.35%
$ 26.27 million $ 91,876
Dec 20, 2024 $ 2.52
-1.58%
$ 26.91 million $ 373,324
Dec 19, 2024 $ 2.56
-10.70%
$ 27.34 million $ 266,682
Dec 18, 2024 $ 2.87
-2.68%
$ 30.61 million $ 202,559
Dec 17, 2024 $ 2.95
-7.31%
$ 31.46 million $ 196,356
Dec 16, 2024 $ 3.18
-2.81%
$ 33.94 million $ 241,877
Dec 15, 2024 $ 3.27
+4.25%
$ 34.92 million $ 202,251
Dec 14, 2024 $ 3.14
-3.20%
$ 33.5 million $ 88,404
Dec 13, 2024 $ 3.24
+2.67%
$ 34.6 million $ 185,971
Dec 12, 2024 $ 3.16
-5.14%
$ 33.7 million $ 256,617