Aventus Historical Data

AVT Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 1.58
-3.46%
$ 16.91 million $ 486,695
May 29, 2025 $ 1.64
-2.94%
$ 17.51 million $ 263,964
May 28, 2025 $ 1.69
-1.26%
$ 18.02 million $ 314,283
May 27, 2025 $ 1.71
+1.53%
$ 18.25 million $ 425,662
May 26, 2025 $ 1.68
-2.03%
$ 17.97 million $ 379,142
May 25, 2025 $ 1.72
+0.86%
$ 18.34 million $ 446,029
May 24, 2025 $ 1.7
+0.55%
$ 18.19 million $ 371,403
May 23, 2025 $ 1.69
-4.24%
$ 18.09 million $ 529,312
May 22, 2025 $ 1.77
+3.06%
$ 18.9 million $ 264,068
May 21, 2025 $ 1.72
+0.26%
$ 18.34 million $ 375,130
May 20, 2025 $ 1.71
+0.40%
$ 18.29 million $ 461,361
May 19, 2025 $ 1.71
-5.08%
$ 18.22 million $ 462,552
May 18, 2025 $ 1.8
+2.50%
$ 19.19 million $ 288,882
May 17, 2025 $ 1.75
-4.40%
$ 18.72 million $ 386,679
May 16, 2025 $ 1.83
-7.68%
$ 19.56 million $ 295,011
May 15, 2025 $ 1.98
+1.26%
$ 21.18 million $ 442,749
May 14, 2025 $ 1.96
+4.36%
$ 20.92 million $ 84,347
May 13, 2025 $ 1.88
+5.14%
$ 20.04 million $ 33,049
May 12, 2025 $ 1.78
-2.74%
$ 19.06 million $ 31,167
May 11, 2025 $ 1.83
-3.91%
$ 19.6 million $ 23,369
May 10, 2025 $ 1.91
+3.66%
$ 20.4 million $ 187,456
May 9, 2025 $ 1.84
-0.67%
$ 19.68 million $ 117,649
May 8, 2025 $ 1.85
+6.60%
$ 19.81 million $ 181,800
May 7, 2025 $ 1.74
+1.75%
$ 18.58 million $ 57,485
May 6, 2025 $ 1.71
-3.08%
$ 18.26 million $ 83,500
May 5, 2025 $ 1.76
+2.95%
$ 18.84 million $ 63,779
May 4, 2025 $ 1.71
-2.36%
$ 18.31 million $ 73,538
May 3, 2025 $ 1.75
+2.47%
$ 18.75 million $ 48,534
May 2, 2025 $ 1.71
-2.71%
$ 18.29 million $ 86,426
May 1, 2025 $ 1.76
+3.32%
$ 18.8 million $ 84,677
Apr 30, 2025 $ 1.7
-2.07%
$ 18.12 million $ 78,460
Apr 29, 2025 $ 1.78
+2.44%
$ -- $ 123,119
Apr 28, 2025 $ 1.74
-1.82%
$ 18.55 million $ 34,374
Apr 27, 2025 $ 1.77
+3.72%
$ 18.89 million $ 58,127
Apr 26, 2025 $ 1.7
+0.88%
$ 18.21 million $ 23,471
Apr 25, 2025 $ 1.69
+3.05%
$ 18.06 million $ 36,001
Apr 24, 2025 $ 1.64
+3.55%
$ 17.52 million $ 15,003
Apr 23, 2025 $ 1.59
-8.12%
$ 16.98 million $ 23,464
Apr 22, 2025 $ 1.66
+7.89%
$ 17.68 million $ 78,518
Apr 21, 2025 $ 1.54
+0.07%
$ 16.41 million $ 75,183
Apr 20, 2025 $ 1.53
+4.35%
$ 16.4 million $ 72,793
Apr 19, 2025 $ 1.47
-0.54%
$ 15.71 million $ 70,389
Apr 18, 2025 $ 1.48
+3.57%
$ 15.81 million $ 69,008
Apr 17, 2025 $ 1.43
+1.64%
$ 15.27 million $ 64,092
Apr 16, 2025 $ 1.4
-2.09%
$ 14.99 million $ 56,671
Apr 15, 2025 $ 1.43
-4.28%
$ 15.31 million $ 16,250
Apr 14, 2025 $ 1.44
-3.16%
$ 15.36 million $ 58,118
Apr 13, 2025 $ 1.42
-3.73%
$ 15.15 million $ 57,652
Apr 12, 2025 $ 1.48
+3.58%
$ 15.77 million $ 60,551
Apr 11, 2025 $ 1.43
+2.07%
$ 15.23 million $ 37,445