Avantis Historical Data

AVNT
Download
Date Close Price change Market cap Trading volume
Today $ 0.143
-0.10%
$ 45.74 million $ 9.21 million
Yesterday $ 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
May 7, 2026 $ 0.16
+6.60%
$ 51.16 million $ 25.91 million
May 6, 2026 $ 0.15
+3.06%
$ 47.99 million $ 11.49 million
May 5, 2026 $ 0.145
-0.65%
$ 46.57 million $ 8.65 million
May 4, 2026 $ 0.146
+1.62%
$ 46.86 million $ 9.82 million
May 3, 2026 $ 0.144
-2.75%
$ 46.11 million $ 9.28 million
May 2, 2026 $ 0.148
-0.24%
$ 47.42 million $ 6.93 million
May 1, 2026 $ 0.148
+0.73%
$ 47.53 million $ 8.42 million
Apr 30, 2026 $ 0.147
+0.51%
$ 47.18 million $ 9.68 million
Apr 29, 2026 $ 0.147
-5.84%
$ 46.94 million $ 11.41 million
Apr 28, 2026 $ 0.156
+0.54%
$ 49.82 million $ 16.41 million
Apr 27, 2026 $ 0.155
-13.46%
$ 49.54 million $ 37.75 million
Apr 26, 2026 $ 0.179
+20.98%
$ 56.69 million $ 85.67 million
Apr 25, 2026 $ 0.148
-2.29%
$ 47.33 million $ 12.86 million
Apr 24, 2026 $ 0.151
+4.83%
$ 48.45 million $ 24.26 million
Apr 23, 2026 $ 0.144
-0.90%
$ 46.21 million $ 16.75 million
Apr 22, 2026 $ 0.146
+7.93%
$ 46.58 million $ 69.27 million
Apr 21, 2026 $ 0.135
-0.30%
$ 43.18 million $ 10.84 million
Apr 20, 2026 $ 0.135
+2.75%
$ 43.36 million $ 11.36 million
Apr 19, 2026 $ 0.132
-10.19%
$ 42.18 million $ 19.04 million
Apr 18, 2026 $ 0.147
-0.42%
$ 50.97 million $ 427.23 million
Apr 17, 2026 $ 0.147
+2.78%
$ 51.27 million $ 103.38 million
Apr 16, 2026 $ 0.143
+7.68%
$ 45.92 million $ 22.62 million
Apr 15, 2026 $ 0.133
+1.67%
$ 42.59 million $ 17.84 million
Apr 14, 2026 $ 0.131
-4.50%
$ 41.89 million $ 16.22 million
Apr 13, 2026 $ 0.137
+5.44%
$ 43.89 million $ 14.64 million
Apr 12, 2026 $ 0.13
-9.90%
$ 41.61 million $ 15.36 million
Apr 11, 2026 $ 0.144
-0.55%
$ 46.17 million $ 20.71 million
Apr 10, 2026 $ 0.145
+7.14%
$ 46.44 million $ 35.75 million
Apr 9, 2026 $ 0.135
+1.19%
$ 43.36 million $ 10.22 million
Apr 8, 2026 $ 0.134
-4.35%
$ 42.84 million $ 10.79 million
Apr 7, 2026 $ 0.14
+3.39%
$ 44.78 million $ 22.04 million
Apr 6, 2026 $ 0.135
+4.87%
$ 43.31 million $ 61.34 million
Apr 5, 2026 $ 0.129
+4.27%
$ 41.3 million $ 17.99 million
Apr 4, 2026 $ 0.124
-0.54%
$ 39.61 million $ 5.39 million
Apr 3, 2026 $ 0.124
-1.14%
$ 39.83 million $ 7.3 million
Apr 2, 2026 $ 0.126
-3.64%
$ 40.29 million $ 13.04 million
Apr 1, 2026 $ 0.131
-1.70%
$ 41.81 million $ 9.28 million
Mar 31, 2026 $ 0.133
+1.63%
$ 42.53 million $ 8.3 million
Mar 30, 2026 $ 0.131
+0.23%
$ 41.85 million $ 7.83 million
Mar 29, 2026 $ 0.131
-2.56%
$ 41.76 million $ 7.62 million
Mar 28, 2026 $ 0.134
-0.53%
$ 42.86 million $ 6.44 million
Mar 27, 2026 $ 0.135
-7.04%
$ 43.08 million $ 10.1 million
Download