Avantis Historical Data

AVNT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0941
+0.00%
$ 31.33 million $ 8.48 million
Yesterday $ 0.0926
+3.15%
$ 30.79 million $ 9.64 million
Jul 19, 2026 $ 0.0897
-0.03%
$ 29.86 million $ 5.59 million
Jul 18, 2026 $ 0.0898
-2.22%
$ 29.7 million $ 4.99 million
Jul 17, 2026 $ 0.0918
+1.08%
$ 30.45 million $ 10 million
Jul 16, 2026 $ 0.0908
-6.01%
$ 30.14 million $ 8.56 million
Jul 15, 2026 $ 0.0966
+3.09%
$ 31.83 million $ 8.16 million
Jul 14, 2026 $ 0.0937
+1.23%
$ 30.86 million $ 6.68 million
Jul 13, 2026 $ 0.0926
-2.34%
$ 30.48 million $ 7.86 million
Jul 12, 2026 $ 0.0948
-2.39%
$ 31.21 million $ 7.36 million
Jul 11, 2026 $ 0.0971
-1.98%
$ 31.96 million $ 11.59 million
Jul 10, 2026 $ 0.0991
+5.35%
$ 32.61 million $ 8.15 million
Jul 9, 2026 $ 0.0941
-0.82%
$ 30.96 million $ 7.26 million
Jul 8, 2026 $ 0.0948
+0.86%
$ 31.21 million $ 11.99 million
Jul 7, 2026 $ 0.094
-4.84%
$ 30.95 million $ 9.99 million
Jul 6, 2026 $ 0.0988
+3.58%
$ 32.54 million $ 8.86 million
Jul 5, 2026 $ 0.0954
-4.46%
$ 31.4 million $ 8.02 million
Jul 4, 2026 $ 0.0999
+1.39%
$ 32.87 million $ 5.91 million
Jul 3, 2026 $ 0.0985
+3.46%
$ 32.39 million $ 10.01 million
Jul 2, 2026 $ 0.0952
+5.24%
$ 31.31 million $ 12.13 million
Jul 1, 2026 $ 0.0904
+1.23%
$ 29.71 million $ 9.85 million
Jun 30, 2026 $ 0.0893
-4.12%
$ 29.35 million $ 7.67 million
Jun 29, 2026 $ 0.0932
-0.29%
$ 30.61 million $ 8.42 million
Jun 28, 2026 $ 0.0935
-0.72%
$ 30.69 million $ 9.18 million
Jun 27, 2026 $ 0.0941
-0.60%
$ 30.92 million $ 8.37 million
Jun 26, 2026 $ 0.0947
-2.41%
$ 30.71 million $ 15.87 million
Jun 25, 2026 $ 0.097
-7.65%
$ 31.47 million $ 14.91 million
Jun 24, 2026 $ 0.105
+2.26%
$ 34.07 million $ 38.07 million
Jun 23, 2026 $ 0.103
+1.54%
$ 33.32 million $ 13.26 million
Jun 22, 2026 $ 0.101
-4.54%
$ 32.81 million $ 10.71 million
Jun 21, 2026 $ 0.106
-4.83%
$ 34.37 million $ 7.46 million
Jun 20, 2026 $ 0.111
+2.41%
$ 36.12 million $ 11.42 million
Jun 19, 2026 $ 0.109
-2.32%
$ 35.26 million $ 9.43 million
Jun 18, 2026 $ 0.111
-3.12%
$ 36.09 million $ 14.12 million
Jun 17, 2026 $ 0.115
+0.43%
$ 37.25 million $ 13.38 million
Jun 16, 2026 $ 0.114
+2.59%
$ 37.09 million $ 15.48 million
Jun 15, 2026 $ 0.112
-0.80%
$ 36.15 million $ 11.09 million
Jun 14, 2026 $ 0.112
+0.70%
$ 36.45 million $ 15.82 million
Jun 13, 2026 $ 0.112
+3.18%
$ 36.2 million $ 8.66 million
Jun 12, 2026 $ 0.108
-1.68%
$ 35.06 million $ 11.34 million
Jun 11, 2026 $ 0.11
+7.82%
$ 35.66 million $ 25.24 million
Jun 10, 2026 $ 0.102
+0.49%
$ 33.08 million $ 26.55 million
Jun 9, 2026 $ 0.102
-0.11%
$ 32.9 million $ 14.54 million
Jun 8, 2026 $ 0.102
-0.02%
$ 32.94 million $ 12.34 million
Jun 7, 2026 $ 0.102
+0.27%
$ 32.95 million $ 12.13 million
Jun 6, 2026 $ 0.101
-5.26%
$ 32.86 million $ 10.12 million
Jun 5, 2026 $ 0.107
-10.36%
$ 34.67 million $ 17.72 million
Jun 4, 2026 $ 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
Download