Avantis Historical Data

AVNT
Download
Date Close Price change Market cap Trading volume
Today $ 0.114
-0.01%
$ 36.94 million $ 15.49 million
Yesterday $ 0.119
-11.49%
$ 38.68 million $ 18.48 million
Jun 3, 2026 $ 0.135
+4.77%
$ 43.7 million $ 12.31 million
Jun 2, 2026 $ 0.129
-6.47%
$ 41.71 million $ 13.15 million
Jun 1, 2026 $ 0.138
-2.05%
$ 44.59 million $ 10.73 million
May 31, 2026 $ 0.141
-2.70%
$ 45.56 million $ 15.73 million
May 30, 2026 $ 0.144
+5.52%
$ 46.73 million $ 31.4 million
May 29, 2026 $ 0.137
+1.48%
$ 44.29 million $ 12.11 million
May 28, 2026 $ 0.135
-3.59%
$ 43.66 million $ 12.05 million
May 27, 2026 $ 0.14
-4.38%
$ 45.32 million $ 10.76 million
May 26, 2026 $ 0.146
-4.88%
$ 47.33 million $ 12.04 million
May 25, 2026 $ 0.154
+1.51%
$ 49.73 million $ 10.49 million
May 24, 2026 $ 0.152
+0.28%
$ 48.96 million $ 21.81 million
May 23, 2026 $ 0.151
+4.84%
$ 48.83 million $ 11.81 million
May 22, 2026 $ 0.144
-8.30%
$ 46.49 million $ 20.84 million
May 21, 2026 $ 0.157
+7.43%
$ 50.79 million $ 75.97 million
May 20, 2026 $ 0.146
+8.60%
$ 47.27 million $ 13.44 million
May 19, 2026 $ 0.135
-2.33%
$ 43.15 million $ 7.54 million
May 18, 2026 $ 0.138
+1.80%
$ 44.21 million $ 7.71 million
May 17, 2026 $ 0.136
-3.39%
$ 43.38 million $ 6.97 million
May 16, 2026 $ 0.14
-2.78%
$ 44.93 million $ 10.07 million
May 15, 2026 $ 0.144
-5.38%
$ 46.22 million $ 12.55 million
May 14, 2026 $ 0.152
+2.00%
$ 48.85 million $ 8.46 million
May 13, 2026 $ 0.149
-3.73%
$ 47.88 million $ 10.95 million
May 12, 2026 $ 0.155
-5.90%
$ 49.74 million $ 11.41 million
May 11, 2026 $ 0.165
+0.07%
$ 52.86 million $ 9.85 million
May 10, 2026 $ 0.165
+3.29%
$ 52.81 million $ 15.42 million
May 9, 2026 $ 0.16
-0.64%
$ 51.13 million $ 19.92 million
May 8, 2026 $ 0.161
+0.56%
$ 51.45 million $ 13.05 million
May 7, 2026 $ 0.16
+6.60%
$ 51.16 million $ 25.91 million
May 6, 2026 $ 0.15
+3.06%
$ 47.99 million $ 11.49 million
May 5, 2026 $ 0.145
-0.65%
$ 46.57 million $ 8.65 million
May 4, 2026 $ 0.146
+1.62%
$ 46.86 million $ 9.82 million
May 3, 2026 $ 0.144
-2.75%
$ 46.11 million $ 9.28 million
May 2, 2026 $ 0.148
-0.24%
$ 47.42 million $ 6.93 million
May 1, 2026 $ 0.148
+0.73%
$ 47.53 million $ 8.42 million
Apr 30, 2026 $ 0.147
+0.51%
$ 47.18 million $ 9.68 million
Apr 29, 2026 $ 0.147
-5.84%
$ 46.94 million $ 11.41 million
Apr 28, 2026 $ 0.156
+0.54%
$ 49.82 million $ 16.41 million
Apr 27, 2026 $ 0.155
-13.46%
$ 49.54 million $ 37.75 million
Apr 26, 2026 $ 0.179
+20.98%
$ 56.69 million $ 85.67 million
Apr 25, 2026 $ 0.148
-2.29%
$ 47.33 million $ 12.86 million
Apr 24, 2026 $ 0.151
+4.83%
$ 48.45 million $ 24.26 million
Apr 23, 2026 $ 0.144
-0.90%
$ 46.21 million $ 16.75 million
Apr 22, 2026 $ 0.146
+7.93%
$ 46.58 million $ 69.27 million
Apr 21, 2026 $ 0.135
-0.30%
$ 43.18 million $ 10.84 million
Apr 20, 2026 $ 0.135
+2.75%
$ 43.36 million $ 11.36 million
Apr 19, 2026 $ 0.132
-10.19%
$ 42.18 million $ 19.04 million
Apr 18, 2026 $ 0.147
-0.42%
$ 50.97 million $ 427.23 million
Apr 17, 2026 $ 0.147
+2.78%
$ 51.27 million $ 103.38 million
Download