Aventus Historical Data

AVT Page 8
Download
Date Close Price change Market cap Trading volume
Sep 26, 2025 $1.58
+3.27%
$16.88 million $48,854
Sep 25, 2025 $1.53
-4.75%
$16.35 million $80,989
Sep 24, 2025 $1.61
+2.88%
$17.16 million $20,613
Sep 23, 2025 $1.56
-5.36%
$16.68 million $57,497
Sep 22, 2025 $1.62
-6.10%
$17.63 million $244,114
Sep 21, 2025 $1.7
+1.80%
$18.45 million $65,593
Sep 20, 2025 $1.69
+1.20%
$18.05 million $7,411
Sep 19, 2025 $1.67
+0.00%
$17.84 million $83,995
Sep 18, 2025 $1.67
+1.83%
$17.84 million $19,326
Sep 17, 2025 $1.63
-2.23%
$17.52 million $134,708
Sep 16, 2025 $1.66
-5.46%
$17.82 million $278,084
Sep 15, 2025 $1.72
+6.83%
$18.66 million $229,969
Sep 14, 2025 $1.62
-0.48%
$17.2 million $72,894
Sep 13, 2025 $1.63
-2.43%
$17.39 million $75,568
Sep 12, 2025 $1.67
-1.28%
$17.82 million $197,821
Sep 11, 2025 $1.69
+1.82%
$18.06 million $126,068
Sep 10, 2025 $1.66
+3.75%
$17.52 million $245,587
Sep 9, 2025 $1.6
+0.00%
$16.99 million $1.16 million
Sep 8, 2025 $1.6
-1.23%
$17.09 million $51,269
Sep 7, 2025 $1.62
+1.25%
$17.31 million $39,897
Sep 6, 2025 $1.6
+0.00%
$17.09 million $2,753
Sep 5, 2025 $1.6
+1.27%
$17.09 million $47,370
Sep 4, 2025 $1.58
-3.07%
$16.88 million $42,172
Sep 3, 2025 $1.63
-0.61%
$17.41 million $9,054
Sep 2, 2025 $1.65
+0.61%
$17.52 million $37,480
Sep 1, 2025 $1.64
-1.20%
$17.52 million $53,705
Aug 31, 2025 $1.66
-0.60%
$17.73 million $23,191
Aug 30, 2025 $1.67
+1.45%
$17.84 million $1,323
Aug 29, 2025 $1.65
-7.00%
$17.59 million $53,823
Aug 28, 2025 $1.77
+3.51%
$18.91 million $130,681
Aug 27, 2025 $1.68
+1.57%
$18.16 million $268,547
Aug 26, 2025 $1.65
+0.00%
$17.63 million $16,495
Aug 25, 2025 $1.67
+0.47%
$17.63 million $127,290
Aug 24, 2025 $1.66
-0.34%
$17.73 million $56,487
Aug 23, 2025 $1.68
+0.00%
$17.76 million $35,923
Aug 22, 2025 $1.67
+5.34%
$17.95 million $120,703
Aug 21, 2025 $1.58
-8.14%
$16.99 million $126,153
Aug 20, 2025 $1.72
+0.05%
$18.38 million $36,703
Aug 19, 2025 $1.71
-2.97%
$18.36 million $37,684
Aug 18, 2025 $1.76
+0.81%
$18.83 million $63,394
Aug 17, 2025 $1.75
-0.11%
$18.68 million $48,289
Aug 16, 2025 $1.75
-3.85%
$18.7 million $25,384
Aug 15, 2025 $1.82
+3.21%
$19.44 million $90,550
Aug 14, 2025 $1.76
-0.91%
$18.84 million $78,810
Aug 13, 2025 $1.78
+3.51%
$19.01 million $187,088
Aug 12, 2025 $1.72
+3.51%
$18.37 million $714,916
Aug 11, 2025 $1.66
-1.00%
$17.72 million $136,886
Aug 10, 2025 $1.67
-1.12%
$17.93 million $303,969
Aug 9, 2025 $1.7
+4.45%
$18.09 million $304,321
Aug 8, 2025 $1.64
-0.73%
$17.44 million $195,361