Aventus Historical Data

AVT Page 8
Download
Date Close Price change Market cap Trading volume
May 10, 2025 $ 1.91
+3.66%
$ 20.4 million $ 187,456
May 9, 2025 $ 1.84
-0.67%
$ 19.68 million $ 117,649
May 8, 2025 $ 1.85
+6.60%
$ 19.81 million $ 181,800
May 7, 2025 $ 1.74
+1.75%
$ 18.58 million $ 57,485
May 6, 2025 $ 1.71
-3.08%
$ 18.26 million $ 83,500
May 5, 2025 $ 1.76
+2.95%
$ 18.84 million $ 63,779
May 4, 2025 $ 1.71
-2.36%
$ 18.31 million $ 73,538
May 3, 2025 $ 1.75
+2.47%
$ 18.75 million $ 48,534
May 2, 2025 $ 1.71
-2.71%
$ 18.29 million $ 86,426
May 1, 2025 $ 1.76
+3.32%
$ 18.8 million $ 84,677
Apr 30, 2025 $ 1.7
-2.07%
$ 18.12 million $ 78,460
Apr 29, 2025 $ 1.78
+2.44%
$ -- $ 123,119
Apr 28, 2025 $ 1.74
-1.82%
$ 18.55 million $ 34,374
Apr 27, 2025 $ 1.77
+3.72%
$ 18.89 million $ 58,127
Apr 26, 2025 $ 1.7
+0.88%
$ 18.21 million $ 23,471
Apr 25, 2025 $ 1.69
+3.05%
$ 18.06 million $ 36,001
Apr 24, 2025 $ 1.64
+3.55%
$ 17.52 million $ 15,003
Apr 23, 2025 $ 1.59
-8.12%
$ 16.98 million $ 23,464
Apr 22, 2025 $ 1.66
+7.89%
$ 17.68 million $ 78,518
Apr 21, 2025 $ 1.54
+0.07%
$ 16.41 million $ 75,183
Apr 20, 2025 $ 1.53
+4.35%
$ 16.4 million $ 72,793
Apr 19, 2025 $ 1.47
-0.54%
$ 15.71 million $ 70,389
Apr 18, 2025 $ 1.48
+3.57%
$ 15.81 million $ 69,008
Apr 17, 2025 $ 1.43
+1.64%
$ 15.27 million $ 64,092
Apr 16, 2025 $ 1.4
-2.09%
$ 14.99 million $ 56,671
Apr 15, 2025 $ 1.43
-4.28%
$ 15.31 million $ 16,250
Apr 14, 2025 $ 1.44
-3.16%
$ 15.36 million $ 58,118
Apr 13, 2025 $ 1.42
-3.73%
$ 15.15 million $ 57,652
Apr 12, 2025 $ 1.48
+3.58%
$ 15.77 million $ 60,551
Apr 11, 2025 $ 1.43
+2.07%
$ 15.23 million $ 37,445
Apr 10, 2025 $ 1.4
-0.92%
$ 14.92 million $ 31,117
Apr 9, 2025 $ 1.41
+8.12%
$ 15.07 million $ 20,907
Apr 8, 2025 $ 1.31
-5.70%
$ 13.94 million $ 7,283
Apr 7, 2025 $ 1.39
-4.38%
$ 14.78 million $ 5,594
Apr 6, 2025 $ 1.45
-8.79%
$ 15.46 million $ 10,986
Apr 5, 2025 $ 1.59
-1.56%
$ 16.95 million $ 4,100
Apr 4, 2025 $ 1.61
-2.55%
$ 17.22 million $ 3,501
Apr 3, 2025 $ 1.66
-2.55%
$ 17.67 million $ 6,241
Apr 2, 2025 $ 1.7
-2.73%
$ 18.13 million $ 6,505
Apr 1, 2025 $ 1.75
-1.08%
$ 18.64 million $ 3,017
Mar 31, 2025 $ 1.77
+2.16%
$ 18.85 million $ 10,759
Mar 30, 2025 $ 1.73
+1.33%
$ 18.45 million $ 2,026
Mar 29, 2025 $ 1.71
-2.19%
$ 18.21 million $ 2,837
Mar 28, 2025 $ 1.74
-10.84%
$ 18.61 million $ 1,342
Mar 27, 2025 $ 1.98
+8.31%
$ 21.08 million $ 3,659
Mar 26, 2025 $ 1.82
-5.97%
$ 19.48 million $ 2,120
Mar 25, 2025 $ 1.94
-1.62%
$ 20.71 million $ 1,886
Mar 24, 2025 $ 1.97
-6.74%
$ 21.05 million $ 4,028
Mar 23, 2025 $ 2.11
+9.51%
$ 22.52 million $ 8,382
Mar 22, 2025 $ 1.93
+3.15%
$ 20.61 million $ 1,958