Avantis Historical Data

AVNT Page 3
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 0.346
-2.04%
$ 89.27 million $ 30.56 million
Jan 4, 2026 $ 0.353
-0.75%
$ 91.13 million $ 31.07 million
Jan 3, 2026 $ 0.356
-1.64%
$ 91.7 million $ 44.32 million
Jan 2, 2026 $ 0.361
+3.94%
$ 93.34 million $ 62.15 million
Jan 1, 2026 $ 0.348
+0.22%
$ 89.8 million $ 54.54 million
Dec 31, 2025 $ 0.355
-8.08%
$ 89.6 million $ 52.17 million
Dec 30, 2025 $ 0.383
-9.40%
$ 99.6 million $ 78.51 million
Dec 29, 2025 $ 0.419
+11.63%
$ 109.21 million $ 113.44 million
Dec 28, 2025 $ 0.374
-5.46%
$ 96.97 million $ 71.65 million
Dec 27, 2025 $ 0.395
+0.62%
$ 102.34 million $ 158.77 million
Dec 26, 2025 $ 0.384
+12.96%
$ 101.57 million $ 124.72 million
Dec 25, 2025 $ 0.351
-5.69%
$ 87.62 million $ 163.88 million
Dec 24, 2025 $ 0.361
+12.94%
$ 96.14 million $ 256.55 million
Dec 23, 2025 $ 0.317
+19.82%
$ 82.85 million $ 150.72 million
Dec 22, 2025 $ 0.265
+7.49%
$ 68.35 million $ 83.93 million
Dec 21, 2025 $ 0.247
-4.50%
$ 63.65 million $ 15.37 million
Dec 20, 2025 $ 0.259
-0.56%
$ 66.73 million $ 20.67 million
Dec 19, 2025 $ 0.258
+12.38%
$ 67.29 million $ 52.45 million
Dec 18, 2025 $ 0.232
-2.39%
$ 59.25 million $ 16.35 million
Dec 17, 2025 $ 0.24
-7.95%
$ 61.27 million $ 16.2 million
Dec 16, 2025 $ 0.257
+3.03%
$ 67.22 million $ 29.51 million
Dec 15, 2025 $ 0.249
-8.04%
$ 64.4 million $ 21.41 million
Dec 14, 2025 $ 0.271
-6.93%
$ 70.05 million $ 13.46 million
Dec 13, 2025 $ 0.291
+0.31%
$ 75.32 million $ 10.95 million
Dec 12, 2025 $ 0.29
-2.57%
$ 74.74 million $ 19.14 million
Dec 11, 2025 $ 0.297
-4.46%
$ 76.76 million $ 19.49 million
Dec 10, 2025 $ 0.311
+0.45%
$ 80.34 million $ 35.25 million
Dec 9, 2025 $ 0.31
+1.21%
$ 80.01 million $ 21.38 million
Dec 8, 2025 $ 0.306
+1.46%
$ 79.03 million $ 19.48 million
Dec 7, 2025 $ 0.302
-7.62%
$ 77.9 million $ 17.66 million
Dec 6, 2025 $ 0.327
-1.17%
$ 84.3 million $ 9.5 million
Dec 5, 2025 $ 0.33
-4.94%
$ 85.38 million $ 19.31 million
Dec 4, 2025 $ 0.348
-4.75%
$ 89.75 million $ 34.15 million
Dec 3, 2025 $ 0.365
+7.05%
$ 94.27 million $ 41.35 million
Dec 2, 2025 $ 0.341
+3.65%
$ 88.01 million $ 32.45 million
Dec 1, 2025 $ 0.329
-11.49%
$ 84.95 million $ 41.59 million
Nov 30, 2025 $ 0.378
-2.88%
$ 95.95 million $ 28.56 million
Nov 29, 2025 $ 0.388
-1.18%
$ 100.41 million $ 28.45 million
Nov 28, 2025 $ 0.394
-4.15%
$ 101.26 million $ 43.49 million
Nov 27, 2025 $ 0.411
+0.90%
$ 106.03 million $ 175.52 million
Nov 26, 2025 $ 0.405
-0.14%
$ 105.17 million $ 82.87 million
Nov 25, 2025 $ 0.403
+0.79%
$ 104.82 million $ 60.22 million
Nov 24, 2025 $ 0.399
+2.34%
$ 103.12 million $ 77.01 million
Nov 23, 2025 $ 0.39
-0.16%
$ 100.74 million $ 136.52 million
Nov 22, 2025 $ 0.396
-4.51%
$ 100.78 million $ 71.49 million
Nov 21, 2025 $ 0.4
+2.33%
$ 107.24 million $ 134.76 million
Nov 20, 2025 $ 0.403
-5.74%
$ 101.13 million $ 60.37 million
Nov 19, 2025 $ 0.427
-3.23%
$ 110.17 million $ 65.25 million
Nov 18, 2025 $ 0.445
+3.63%
$ 113.95 million $ 60.18 million
Nov 17, 2025 $ 0.43
-8.23%
$ 110.85 million $ 60 million