Avantis Historical Data

AVNT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0938
+0.04%
$ 30.39 million $ 15.89 million
Yesterday $ 0.097
-7.65%
$ 31.47 million $ 14.91 million
Jun 24, 2026 $ 0.105
+2.26%
$ 34.07 million $ 38.07 million
Jun 23, 2026 $ 0.103
+1.54%
$ 33.32 million $ 13.26 million
Jun 22, 2026 $ 0.101
-4.54%
$ 32.81 million $ 10.71 million
Jun 21, 2026 $ 0.106
-4.83%
$ 34.37 million $ 7.46 million
Jun 20, 2026 $ 0.111
+2.41%
$ 36.12 million $ 11.42 million
Jun 19, 2026 $ 0.109
-2.32%
$ 35.26 million $ 9.43 million
Jun 18, 2026 $ 0.111
-3.12%
$ 36.09 million $ 14.12 million
Jun 17, 2026 $ 0.115
+0.43%
$ 37.25 million $ 13.38 million
Jun 16, 2026 $ 0.114
+2.59%
$ 37.09 million $ 15.48 million
Jun 15, 2026 $ 0.112
-0.80%
$ 36.15 million $ 11.09 million
Jun 14, 2026 $ 0.112
+0.70%
$ 36.45 million $ 15.82 million
Jun 13, 2026 $ 0.112
+3.18%
$ 36.2 million $ 8.66 million
Jun 12, 2026 $ 0.108
-1.68%
$ 35.06 million $ 11.34 million
Jun 11, 2026 $ 0.11
+7.82%
$ 35.66 million $ 25.24 million
Jun 10, 2026 $ 0.102
+0.49%
$ 33.08 million $ 26.55 million
Jun 9, 2026 $ 0.102
-0.11%
$ 32.9 million $ 14.54 million
Jun 8, 2026 $ 0.102
-0.02%
$ 32.94 million $ 12.34 million
Jun 7, 2026 $ 0.102
+0.27%
$ 32.95 million $ 12.13 million
Jun 6, 2026 $ 0.101
-5.26%
$ 32.86 million $ 10.12 million
Jun 5, 2026 $ 0.107
-10.36%
$ 34.67 million $ 17.72 million
Jun 4, 2026 $ 0.119
-11.49%
$ 38.68 million $ 18.48 million
Jun 3, 2026 $ 0.135
+4.77%
$ 43.7 million $ 12.31 million
Jun 2, 2026 $ 0.129
-6.47%
$ 41.71 million $ 13.15 million
Jun 1, 2026 $ 0.138
-2.05%
$ 44.59 million $ 10.73 million
May 31, 2026 $ 0.141
-2.70%
$ 45.56 million $ 15.73 million
May 30, 2026 $ 0.144
+5.52%
$ 46.73 million $ 31.4 million
May 29, 2026 $ 0.137
+1.48%
$ 44.29 million $ 12.11 million
May 28, 2026 $ 0.135
-3.59%
$ 43.66 million $ 12.05 million
May 27, 2026 $ 0.14
-4.38%
$ 45.32 million $ 10.76 million
May 26, 2026 $ 0.146
-4.88%
$ 47.33 million $ 12.04 million
May 25, 2026 $ 0.154
+1.51%
$ 49.73 million $ 10.49 million
May 24, 2026 $ 0.152
+0.28%
$ 48.96 million $ 21.81 million
May 23, 2026 $ 0.151
+4.84%
$ 48.83 million $ 11.81 million
May 22, 2026 $ 0.144
-8.30%
$ 46.49 million $ 20.84 million
May 21, 2026 $ 0.157
+7.43%
$ 50.79 million $ 75.97 million
May 20, 2026 $ 0.146
+8.60%
$ 47.27 million $ 13.44 million
May 19, 2026 $ 0.135
-2.33%
$ 43.15 million $ 7.54 million
May 18, 2026 $ 0.138
+1.80%
$ 44.21 million $ 7.71 million
May 17, 2026 $ 0.136
-3.39%
$ 43.38 million $ 6.97 million
May 16, 2026 $ 0.14
-2.78%
$ 44.93 million $ 10.07 million
May 15, 2026 $ 0.144
-5.38%
$ 46.22 million $ 12.55 million
May 14, 2026 $ 0.152
+2.00%
$ 48.85 million $ 8.46 million
May 13, 2026 $ 0.149
-3.73%
$ 47.88 million $ 10.95 million
May 12, 2026 $ 0.155
-5.90%
$ 49.74 million $ 11.41 million
May 11, 2026 $ 0.165
+0.07%
$ 52.86 million $ 9.85 million
May 10, 2026 $ 0.165
+3.29%
$ 52.81 million $ 15.42 million
May 9, 2026 $ 0.16
-0.64%
$ 51.13 million $ 19.92 million
May 8, 2026 $ 0.161
+0.56%
$ 51.45 million $ 13.05 million
Download