Avantis Historical Data

AVNT
Download
Date Close Price change Market cap Trading volume
Today $0.102
-0.05%
$35.92 million $5.99 million
Yesterday $0.0994
+3.98%
$33.97 million $7.04 million
Aug 30, 2026 $0.0988
-2.28%
$32.65 million $3.73 million
Aug 29, 2026 $0.101
+1.34%
$34.59 million $3.66 million
Aug 28, 2026 $0.0998
-4.98%
$34.07 million $5.54 million
Aug 27, 2026 $0.105
-2.31%
$35.82 million $4.91 million
Aug 26, 2026 $0.108
+4.61%
$36.64 million $5.97 million
Aug 25, 2026 $0.104
+2.36%
$35.26 million $8.96 million
Aug 24, 2026 $0.101
-1.04%
$34.39 million $6.79 million
Aug 23, 2026 $0.102
+2.24%
$34.78 million $6.5 million
Aug 22, 2026 $0.1
-4.16%
$34.05 million $15.17 million
Aug 21, 2026 $0.104
+10.13%
$35.5 million $11.55 million
Aug 20, 2026 $0.0947
+5.17%
$32.26 million $9.56 million
Aug 19, 2026 $0.0901
+3.44%
$30.56 million $8.37 million
Aug 18, 2026 $0.0871
-7.53%
$29.55 million $7.06 million
Aug 17, 2026 $0.0942
-6.59%
$31.92 million $7.89 million
Aug 16, 2026 $0.101
+0.99%
$34.17 million $7.81 million
Aug 15, 2026 $0.0998
-4.70%
$33.86 million $11.13 million
Aug 14, 2026 $0.105
-3.28%
$35.52 million $27.34 million
Aug 13, 2026 $0.108
+19.64%
$36.62 million $59.45 million
Aug 12, 2026 $0.0905
-3.21%
$30.66 million $4.09 million
Aug 11, 2026 $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
Download