Avantis Historical Data

AVNT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0897
+0.00%
$ 30.32 million $ 5.02 million
Yesterday $ 0.0935
+1.27%
$ 31.58 million $ 5.2 million
Aug 10, 2026 $ 0.0924
-1.01%
$ 31.15 million $ 6.82 million
Aug 9, 2026 $ 0.0933
+6.36%
$ 31.52 million $ 7.84 million
Aug 8, 2026 $ 0.0877
+0.36%
$ 29.6 million $ 7.26 million
Aug 7, 2026 $ 0.0874
+3.85%
$ 29.54 million $ 6.16 million
Aug 6, 2026 $ 0.0842
+3.23%
$ 28.44 million $ 6.17 million
Aug 5, 2026 $ 0.0815
+1.70%
$ 27.49 million $ 4.65 million
Aug 4, 2026 $ 0.0802
+0.62%
$ 26.84 million $ 3.3 million
Aug 3, 2026 $ 0.0797
-2.19%
$ 26.66 million $ 4.36 million
Aug 2, 2026 $ 0.0815
-0.38%
$ 27.27 million $ 3.57 million
Aug 1, 2026 $ 0.0818
-1.70%
$ 27.38 million $ 3.11 million
Jul 31, 2026 $ 0.0827
-1.64%
$ 27.67 million $ 3.91 million
Jul 30, 2026 $ 0.0841
+2.35%
$ 28.02 million $ 3.8 million
Jul 29, 2026 $ 0.0821
-2.62%
$ 27.42 million $ 4.32 million
Jul 28, 2026 $ 0.0844
-2.11%
$ 28.09 million $ 6.89 million
Jul 27, 2026 $ 0.0862
-6.66%
$ 28.67 million $ 6.19 million
Jul 26, 2026 $ 0.0923
+2.19%
$ 30.73 million $ 4.37 million
Jul 25, 2026 $ 0.0903
+0.80%
$ 30.08 million $ 6.8 million
Jul 24, 2026 $ 0.0896
-0.88%
$ 29.84 million $ 5.64 million
Jul 23, 2026 $ 0.0904
-3.28%
$ 30.1 million $ 7.13 million
Jul 22, 2026 $ 0.0935
-0.74%
$ 31.11 million $ 5.92 million
Jul 21, 2026 $ 0.0942
+1.76%
$ 31.34 million $ 8.43 million
Jul 20, 2026 $ 0.0926
+3.15%
$ 30.79 million $ 9.64 million
Jul 19, 2026 $ 0.0897
-0.03%
$ 29.86 million $ 5.59 million
Jul 18, 2026 $ 0.0898
-2.22%
$ 29.7 million $ 4.99 million
Jul 17, 2026 $ 0.0918
+1.08%
$ 30.45 million $ 10 million
Jul 16, 2026 $ 0.0908
-6.01%
$ 30.14 million $ 8.56 million
Jul 15, 2026 $ 0.0966
+3.09%
$ 31.83 million $ 8.16 million
Jul 14, 2026 $ 0.0937
+1.23%
$ 30.86 million $ 6.68 million
Jul 13, 2026 $ 0.0926
-2.34%
$ 30.48 million $ 7.86 million
Jul 12, 2026 $ 0.0948
-2.39%
$ 31.21 million $ 7.36 million
Jul 11, 2026 $ 0.0971
-1.98%
$ 31.96 million $ 11.59 million
Jul 10, 2026 $ 0.0991
+5.35%
$ 32.61 million $ 8.15 million
Jul 9, 2026 $ 0.0941
-0.82%
$ 30.96 million $ 7.26 million
Jul 8, 2026 $ 0.0948
+0.86%
$ 31.21 million $ 11.99 million
Jul 7, 2026 $ 0.094
-4.84%
$ 30.95 million $ 9.99 million
Jul 6, 2026 $ 0.0988
+3.58%
$ 32.54 million $ 8.86 million
Jul 5, 2026 $ 0.0954
-4.46%
$ 31.4 million $ 8.02 million
Jul 4, 2026 $ 0.0999
+1.39%
$ 32.87 million $ 5.91 million
Jul 3, 2026 $ 0.0985
+3.46%
$ 32.39 million $ 10.01 million
Jul 2, 2026 $ 0.0952
+5.24%
$ 31.31 million $ 12.13 million
Jul 1, 2026 $ 0.0904
+1.23%
$ 29.71 million $ 9.85 million
Jun 30, 2026 $ 0.0893
-4.12%
$ 29.35 million $ 7.67 million
Jun 29, 2026 $ 0.0932
-0.29%
$ 30.61 million $ 8.42 million
Jun 28, 2026 $ 0.0935
-0.72%
$ 30.69 million $ 9.18 million
Jun 27, 2026 $ 0.0941
-0.60%
$ 30.92 million $ 8.37 million
Jun 26, 2026 $ 0.0947
-2.41%
$ 30.71 million $ 15.87 million
Jun 25, 2026 $ 0.097
-7.65%
$ 31.47 million $ 14.91 million
Jun 24, 2026 $ 0.105
+2.26%
$ 34.07 million $ 38.07 million
Download