Aventus Historical Data

AVT Page 15
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 3.52
+2.35%
$ 37.48 million $ 127,800
May 24, 2024 $ 3.44
+2.54%
$ 36.62 million $ 236,171
May 23, 2024 $ 3.33
-9.89%
$ 35.52 million $ 495,548
May 22, 2024 $ 3.7
+8.85%
$ 39.41 million $ 1.34 million
May 21, 2024 $ 3.4
-0.41%
$ 36.21 million $ 380,038
May 20, 2024 $ 3.41
+6.64%
$ 36.36 million $ 276,598
May 19, 2024 $ 3.2
-2.08%
$ 34.1 million $ 146,589
May 18, 2024 $ 3.27
+0.05%
$ 34.82 million $ 381,097
May 17, 2024 $ 3.27
+1.22%
$ 34.8 million $ 288,742
May 16, 2024 $ 3.23
-1.55%
$ 34.38 million $ 177,251
May 15, 2024 $ 3.28
+6.12%
$ 34.93 million $ 347,682
May 14, 2024 $ 3.09
-2.52%
$ 32.91 million $ 146,621
May 13, 2024 $ 3.17
-3.33%
$ 33.76 million $ 279,169
May 12, 2024 $ 3.28
-0.32%
$ 34.93 million $ 155,916
May 11, 2024 $ 3.29
-1.09%
$ 35.02 million $ 112,762
May 10, 2024 $ 3.33
-1.05%
$ 35.4 million $ 199,657
May 9, 2024 $ 3.36
+2.47%
$ 35.78 million $ 250,779
May 8, 2024 $ 3.28
-4.97%
$ 34.92 million $ 403,899
May 7, 2024 $ 3.46
-5.95%
$ 36.85 million $ 417,382
May 6, 2024 $ 3.68
-2.04%
$ 39.18 million $ 1.35 million
May 5, 2024 $ 3.76
+13.61%
$ 39.99 million $ 1.56 million
May 4, 2024 $ 3.31
+2.97%
$ 35.2 million $ 300,369
May 3, 2024 $ 3.21
+1.71%
$ 34.19 million $ 463,586
May 2, 2024 $ 3.13
+2.26%
$ 33.32 million $ 338,658
May 1, 2024 $ 3.04
-4.04%
$ 32.37 million $ 610,405
Apr 30, 2024 $ 3.17
-8.38%
$ 33.73 million $ 543,776
Apr 29, 2024 $ 3.45
-3.43%
$ 36.72 million $ 362,765
Apr 28, 2024 $ 3.57
-1.41%
$ 38.02 million $ 175,614
Apr 27, 2024 $ 3.62
-5.41%
$ 38.57 million $ 312,791
Apr 26, 2024 $ 3.84
-0.23%
$ 40.87 million $ 457,717
Apr 25, 2024 $ 3.85
+6.89%
$ 40.97 million $ 822,585
Apr 24, 2024 $ 3.6
-8.45%
$ 38.33 million $ 577,574
Apr 23, 2024 $ 3.93
-2.69%
$ 41.86 million $ 1.57 million
Apr 22, 2024 $ 4.04
+14.49%
$ 43.02 million $ 1.16 million
Apr 21, 2024 $ 3.53
-3.30%
$ 37.58 million $ 510,255
Apr 20, 2024 $ 3.66
+3.60%
$ 38.96 million $ 508,873
Apr 19, 2024 $ 3.53
-6.73%
$ 37.61 million $ 813,035
Apr 18, 2024 $ 3.79
+14.09%
$ 40.32 million $ 2.76 million
Apr 17, 2024 $ 3.32
+6.09%
$ 35.34 million $ 1.06 million
Apr 16, 2024 $ 3.12
-3.85%
$ 33.22 million $ 649,990
Apr 15, 2024 $ 3.25
-7.14%
$ 34.63 million $ 605,335
Apr 14, 2024 $ 3.49
-0.65%
$ 37.19 million $ 576,956
Apr 13, 2024 $ 3.56
-3.03%
$ 37.85 million $ 983,795
Apr 12, 2024 $ 3.68
-11.22%
$ 39.13 million $ 891,171
Apr 11, 2024 $ 4.14
+0.58%
$ 44.07 million $ 667,938
Apr 10, 2024 $ 4.12
+0.90%
$ 43.82 million $ 779,721
Apr 9, 2024 $ 4.08
-9.10%
$ 43.43 million $ 730,501
Apr 8, 2024 $ 4.49
+6.88%
$ 47.78 million $ 1.49 million
Apr 7, 2024 $ 4.2
+1.56%
$ 44.7 million $ 811,745
Apr 6, 2024 $ 4.16
-0.62%
$ 44.28 million $ 589,394