Avantis Historical Data

AVNT Page 2
Download
Date Close Price change Market cap Trading volume
Feb 24, 2026 $ 0.178
+2.03%
$ 45.86 million $ 14.83 million
Feb 23, 2026 $ 0.174
-4.45%
$ 44.95 million $ 10.48 million
Feb 22, 2026 $ 0.182
-2.84%
$ 47.05 million $ 6.75 million
Feb 21, 2026 $ 0.188
-2.05%
$ 48.42 million $ 9.41 million
Feb 20, 2026 $ 0.191
+1.72%
$ 49.43 million $ 11.33 million
Feb 19, 2026 $ 0.188
-1.11%
$ 48.58 million $ 12.23 million
Feb 18, 2026 $ 0.19
-8.75%
$ 49.15 million $ 12.78 million
Feb 17, 2026 $ 0.209
+2.21%
$ 53.87 million $ 22.46 million
Feb 16, 2026 $ 0.204
+0.75%
$ 52.7 million $ 16.07 million
Feb 15, 2026 $ 0.203
-4.00%
$ 52.31 million $ 27.38 million
Feb 14, 2026 $ 0.211
+3.63%
$ 54.49 million $ 25.63 million
Feb 13, 2026 $ 0.204
+2.65%
$ 52.58 million $ 13.98 million
Feb 12, 2026 $ 0.198
+5.87%
$ 51.23 million $ 43.09 million
Feb 11, 2026 $ 0.187
-0.28%
$ 48.36 million $ 14.4 million
Feb 10, 2026 $ 0.188
-3.41%
$ 48.53 million $ 10.76 million
Feb 9, 2026 $ 0.195
+0.25%
$ 50.2 million $ 10.98 million
Feb 8, 2026 $ 0.194
-4.13%
$ 50.12 million $ 9.74 million
Feb 7, 2026 $ 0.202
-1.87%
$ 52.27 million $ 24.24 million
Feb 6, 2026 $ 0.206
+9.63%
$ 53.27 million $ 23.36 million
Feb 5, 2026 $ 0.188
-16.19%
$ 48.58 million $ 22.97 million
Feb 4, 2026 $ 0.224
-2.40%
$ 57.97 million $ 15.49 million
Feb 3, 2026 $ 0.23
-5.02%
$ 59.39 million $ 17.04 million
Feb 2, 2026 $ 0.242
+2.91%
$ 62.53 million $ 19.16 million
Feb 1, 2026 $ 0.235
-4.72%
$ 60.76 million $ 23.4 million
Jan 31, 2026 $ 0.247
-10.66%
$ 63.77 million $ 25.21 million
Jan 30, 2026 $ 0.276
-1.97%
$ 71.38 million $ 26.4 million
Jan 29, 2026 $ 0.282
-9.40%
$ 72.84 million $ 30.12 million
Jan 28, 2026 $ 0.311
+3.68%
$ 80.37 million $ 82.45 million
Jan 27, 2026 $ 0.3
-1.86%
$ 77.52 million $ 34.35 million
Jan 26, 2026 $ 0.306
-4.53%
$ 78.98 million $ 43.35 million
Jan 25, 2026 $ 0.32
+10.72%
$ 82.74 million $ 265.59 million
Jan 24, 2026 $ 0.289
+6.30%
$ 74.73 million $ 25.87 million
Jan 23, 2026 $ 0.272
+1.21%
$ 70.3 million $ 18.85 million
Jan 22, 2026 $ 0.269
-1.56%
$ 69.45 million $ 17.76 million
Jan 21, 2026 $ 0.273
+0.65%
$ 70.58 million $ 17.94 million
Jan 20, 2026 $ 0.272
-8.00%
$ 70.14 million $ 26.75 million
Jan 19, 2026 $ 0.295
+5.81%
$ 76.19 million $ 60.69 million
Jan 18, 2026 $ 0.279
-6.51%
$ 72.06 million $ 11.79 million
Jan 17, 2026 $ 0.298
-0.33%
$ 76.99 million $ 24.65 million
Jan 16, 2026 $ 0.299
+2.11%
$ 77.25 million $ 39.95 million
Jan 15, 2026 $ 0.293
-9.57%
$ 75.68 million $ 21.77 million
Jan 14, 2026 $ 0.324
-1.06%
$ 83.65 million $ 24.43 million
Jan 13, 2026 $ 0.328
+3.27%
$ 84.54 million $ 34.58 million
Jan 12, 2026 $ 0.317
+1.86%
$ 81.93 million $ 33.23 million
Jan 11, 2026 $ 0.311
-5.44%
$ 80.4 million $ 21.56 million
Jan 10, 2026 $ 0.329
+3.93%
$ 85.02 million $ 65.51 million
Jan 9, 2026 $ 0.317
+1.62%
$ 81.8 million $ 16.86 million
Jan 8, 2026 $ 0.312
-3.88%
$ 80.42 million $ 19.52 million
Jan 7, 2026 $ 0.324
-7.73%
$ 83.71 million $ 19.25 million
Jan 6, 2026 $ 0.352
+1.67%
$ 90.77 million $ 39.88 million