Avantis Historical Data

AVNT Page 2
Download
Date Close Price change Market cap Trading volume
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
Mar 26, 2026 $ 0.145
+0.02%
$ 46.34 million $ 22.65 million
Mar 25, 2026 $ 0.145
+3.58%
$ 46.34 million $ 8.66 million
Mar 24, 2026 $ 0.14
-1.03%
$ 44.73 million $ 7.77 million
Mar 23, 2026 $ 0.141
+2.29%
$ 45.26 million $ 9.85 million
Mar 22, 2026 $ 0.138
-4.08%
$ 44.24 million $ 9.42 million
Mar 21, 2026 $ 0.144
-4.87%
$ 46.03 million $ 6.15 million
Mar 20, 2026 $ 0.151
+1.29%
$ 48.42 million $ 6.41 million
Mar 19, 2026 $ 0.149
-2.52%
$ 47.79 million $ 7.43 million
Mar 18, 2026 $ 0.153
-4.87%
$ 49 million $ 13.05 million
Mar 17, 2026 $ 0.161
-2.57%
$ 51.57 million $ 13.74 million
Mar 16, 2026 $ 0.165
+3.48%
$ 52.95 million $ 17.59 million
Mar 15, 2026 $ 0.16
+0.02%
$ 51.14 million $ 11.45 million
Mar 14, 2026 $ 0.16
-0.74%
$ 51.14 million $ 12.22 million
Mar 13, 2026 $ 0.161
-3.26%
$ 51.39 million $ 31.09 million
Mar 12, 2026 $ 0.166
-3.69%
$ 53.5 million $ 84.86 million
Mar 11, 2026 $ 0.173
+14.60%
$ 55.16 million $ 52.87 million
Mar 10, 2026 $ 0.151
-0.02%
$ 48.23 million $ 14.81 million
Mar 9, 2026 $ 0.151
+2.53%
$ 48.29 million $ 21.01 million
Mar 8, 2026 $ 0.147
-5.39%
$ 47.06 million $ 10.64 million
Mar 7, 2026 $ 0.155
-3.94%
$ 49.74 million $ 8.98 million
Mar 6, 2026 $ 0.162
-4.28%
$ 51.79 million $ 12.4 million
Mar 5, 2026 $ 0.169
-2.84%
$ 54.1 million $ 12.03 million
Mar 4, 2026 $ 0.174
+2.58%
$ 55.68 million $ 10.99 million
Mar 3, 2026 $ 0.17
-2.73%
$ 54.28 million $ 9.97 million
Mar 2, 2026 $ 0.174
+1.67%
$ 55.81 million $ 11.53 million
Mar 1, 2026 $ 0.172
-4.26%
$ 54.89 million $ 9.8 million
Feb 28, 2026 $ 0.179
+0.19%
$ 46.26 million $ 12.06 million
Feb 27, 2026 $ 0.179
-0.01%
$ 46.18 million $ 16.06 million
Feb 26, 2026 $ 0.179
-1.72%
$ 46.18 million $ 7.66 million