Avantis Historical Data

AVNT Page 4
Download
Date Close Price change Market cap Trading volume
Nov 16, 2025 $ 0.458
-8.91%
$ 120.96 million $ 68.96 million
Nov 15, 2025 $ 0.5
-1.65%
$ 129.63 million $ 69.68 million
Nov 14, 2025 $ 0.508
-5.25%
$ 131.34 million $ 164 million
Nov 13, 2025 $ 0.522
+6.01%
$ 138.33 million $ 235.44 million
Nov 12, 2025 $ 0.493
-2.56%
$ 127.02 million $ 27.89 million
Nov 11, 2025 $ 0.506
-7.65%
$ 130.56 million $ 71.13 million
Nov 10, 2025 $ 0.548
+1.12%
$ 141.37 million $ 78.18 million
Nov 9, 2025 $ 0.541
+0.90%
$ 139.78 million $ 66.51 million
Nov 8, 2025 $ 0.537
-8.06%
$ 138.55 million $ 90.02 million
Nov 7, 2025 $ 0.584
+16.61%
$ 150.7 million $ 153.02 million
Nov 6, 2025 $ 0.501
-7.91%
$ 129.24 million $ 70.24 million
Nov 5, 2025 $ 0.543
+2.49%
$ 140.31 million $ 89.3 million
Nov 4, 2025 $ 0.53
-2.55%
$ 136.91 million $ 119.71 million
Nov 3, 2025 $ 0.544
-14.41%
$ 140.5 million $ 94.12 million
Nov 2, 2025 $ 0.636
-4.09%
$ 164.2 million $ 108.32 million
Nov 1, 2025 $ 0.663
+2.72%
$ 171.16 million $ 168.99 million
Oct 31, 2025 $ 0.648
+10.83%
$ 166.62 million $ 174.5 million
Oct 30, 2025 $ 0.583
-12.93%
$ 150.88 million $ 126.75 million
Oct 29, 2025 $ 0.669
+0.24%
$ 172.87 million $ 123.13 million
Oct 28, 2025 $ 0.666
-4.24%
$ 172.14 million $ 149.92 million
Oct 27, 2025 $ 0.695
-12.93%
$ 179.39 million $ 175.62 million
Oct 26, 2025 $ 0.798
+5.64%
$ 205.85 million $ 282.98 million
Oct 25, 2025 $ 0.756
-4.36%
$ 195.11 million $ 186.86 million
Oct 24, 2025 $ 0.783
+16.18%
$ 204.02 million $ 579.65 million
Oct 23, 2025 $ 0.654
+0.45%
$ 173.75 million $ 240.2 million
Oct 22, 2025 $ 0.637
+5.86%
$ 167.77 million $ 359.94 million
Oct 21, 2025 $ 0.615
-4.07%
$ 155.11 million $ 677.69 million
Oct 20, 2025 $ 0.625
+27.43%
$ 165.55 million $ 246.64 million
Oct 19, 2025 $ 0.498
+0.22%
$ 126.61 million $ 60.13 million
Oct 18, 2025 $ 0.495
-2.29%
$ 128.23 million $ 50.41 million
Oct 17, 2025 $ 0.507
-8.00%
$ 130.73 million $ 97.96 million
Oct 16, 2025 $ 0.547
-7.56%
$ 142.39 million $ 85.56 million
Oct 15, 2025 $ 0.589
-4.87%
$ 152.65 million $ 87.82 million
Oct 14, 2025 $ 0.613
-7.10%
$ 159.85 million $ 123.06 million
Oct 13, 2025 $ 0.66
-0.51%
$ 170.34 million $ 79.08 million
Oct 12, 2025 $ 0.663
+10.06%
$ 171.46 million $ 211.91 million
Oct 11, 2025 $ 0.603
+6.21%
$ 155.86 million $ 245.74 million
Oct 10, 2025 $ 0.568
-31.55%
$ 146.83 million $ 160.12 million
Oct 9, 2025 $ 0.83
-9.39%
$ 214.11 million $ 186.24 million
Oct 8, 2025 $ 0.916
-4.31%
$ 236.43 million $ 212.31 million
Oct 7, 2025 $ 0.957
-15.27%
$ 247.07 million $ 270.61 million
Oct 6, 2025 $ 1.13
+0.77%
$ 291.69 million $ 298.53 million
Oct 5, 2025 $ 1.12
-3.27%
$ 289.41 million $ 282.1 million
Oct 4, 2025 $ 1.16
-7.49%
$ 299.17 million $ 313.16 million
Oct 3, 2025 $ 1.22
+8.07%
$ 323.49 million $ 499.44 million
Oct 2, 2025 $ 1.13
-5.20%
$ 292.06 million $ 396.4 million
Oct 1, 2025 $ 1.19
-8.44%
$ 308.13 million $ 556.31 million
Sep 30, 2025 $ 1.26
+11.99%
$ 334.23 million $ 3.81 billion
Sep 29, 2025 $ 1.13
-23.87%
$ 291.59 million $ 1.18 billion
Sep 28, 2025 $ 1.48
-3.15%
$ 383.05 million $ 713.31 million