Aventus Historical Data

AVT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 1.85
-0.22%
$ 19.71 million $ 2.82 million
Jul 18, 2025 $ 1.86
+26.42%
$ 19.84 million $ 2.71 million
Jul 17, 2025 $ 1.47
+2.51%
$ 15.7 million $ 408,232
Jul 16, 2025 $ 1.43
-1.62%
$ 15.31 million $ 518,192
Jul 15, 2025 $ 1.46
+1.00%
$ 15.56 million $ 411,316
Jul 14, 2025 $ 1.44
+2.87%
$ 15.41 million $ 480,956
Jul 13, 2025 $ 1.4
+1.11%
$ 14.98 million $ 531,794
Jul 12, 2025 $ 1.39
-0.58%
$ 14.81 million $ 302,834
Jul 11, 2025 $ 1.39
+0.97%
$ 14.9 million $ 334,866
Jul 10, 2025 $ 1.37
+2.85%
$ 14.58 million $ 355,263
Jul 9, 2025 $ 1.33
+5.75%
$ 14.23 million $ 300,883
Jul 8, 2025 $ 1.26
+0.78%
$ 13.46 million $ 342,163
Jul 7, 2025 $ 1.25
-3.53%
$ 13.36 million $ 325,922
Jul 6, 2025 $ 1.3
+2.74%
$ 13.85 million $ 367,135
Jul 5, 2025 $ 1.27
-1.91%
$ 13.48 million $ 354,679
Jul 4, 2025 $ 1.29
-2.91%
$ 13.8 million $ 333,408
Jul 3, 2025 $ 1.33
+0.87%
$ 14.21 million $ 314,346
Jul 2, 2025 $ 1.32
+6.16%
$ 14.09 million $ 338,421
Jul 1, 2025 $ 1.24
-7.63%
$ 13.27 million $ 369,976
Jun 30, 2025 $ 1.34
+0.09%
$ 14.37 million $ 347,135
Jun 29, 2025 $ 1.34
+0.34%
$ 14.36 million $ 359,265
Jun 28, 2025 $ 1.34
+3.38%
$ 14.3 million $ 423,455
Jun 27, 2025 $ 1.29
+0.71%
$ 13.83 million $ 400,495
Jun 26, 2025 $ 1.29
-7.93%
$ 13.74 million $ 422,263
Jun 25, 2025 $ 1.4
+0.04%
$ 14.92 million $ 353,584
Jun 24, 2025 $ 1.4
+5.85%
$ 14.92 million $ 653,059
Jun 23, 2025 $ 1.32
+7.81%
$ 14.09 million $ 417,237
Jun 22, 2025 $ 1.22
-5.00%
$ 13.07 million $ 455,736
Jun 21, 2025 $ 1.29
-1.70%
$ 13.76 million $ 435,470
Jun 20, 2025 $ 1.31
-4.32%
$ 14 million $ 440,378
Jun 19, 2025 $ 1.37
-1.91%
$ 14.63 million $ 506,436
Jun 18, 2025 $ 1.39
-1.98%
$ 14.9 million $ 481,052
Jun 17, 2025 $ 1.42
-1.10%
$ 15.17 million $ 396,256
Jun 16, 2025 $ 1.44
-2.33%
$ 15.34 million $ 423,486
Jun 15, 2025 $ 1.47
-2.48%
$ 15.71 million $ 395,153
Jun 14, 2025 $ 1.51
+3.51%
$ 16.11 million $ 498,570
Jun 13, 2025 $ 1.46
-5.92%
$ 15.56 million $ 497,936
Jun 12, 2025 $ 1.55
-6.85%
$ 16.53 million $ 620,183
Jun 11, 2025 $ 1.66
+4.29%
$ 17.75 million $ 882,175
Jun 10, 2025 $ 1.59
-1.04%
$ 17 million $ 449,168
Jun 9, 2025 $ 1.61
+3.83%
$ 17.18 million $ 340,337
Jun 8, 2025 $ 1.55
-2.23%
$ 16.54 million $ 374,703
Jun 7, 2025 $ 1.59
+2.14%
$ 16.95 million $ 504,486
Jun 6, 2025 $ 1.55
+2.20%
$ 16.59 million $ 383,324
Jun 5, 2025 $ 1.52
-3.44%
$ 16.24 million $ 365,466
Jun 4, 2025 $ 1.57
-2.59%
$ 16.81 million $ 282,380
Jun 3, 2025 $ 1.62
-0.42%
$ 17.26 million $ 353,145
Jun 2, 2025 $ 1.62
+3.05%
$ 17.35 million $ 318,772
Jun 1, 2025 $ 1.58
-0.17%
$ 16.84 million $ 404,963
May 31, 2025 $ 1.58
-0.18%
$ 16.87 million $ 407,901