Avantis Historical Data

AVNT Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.145
+0.02%
$ 46.34 million $ 22.65 million
Mar 25, 2026 $ 0.145
+3.58%
$ 46.34 million $ 8.66 million
Mar 24, 2026 $ 0.14
-1.03%
$ 44.73 million $ 7.77 million
Mar 23, 2026 $ 0.141
+2.29%
$ 45.26 million $ 9.85 million
Mar 22, 2026 $ 0.138
-4.08%
$ 44.24 million $ 9.42 million
Mar 21, 2026 $ 0.144
-4.87%
$ 46.03 million $ 6.15 million
Mar 20, 2026 $ 0.151
+1.29%
$ 48.42 million $ 6.41 million
Mar 19, 2026 $ 0.149
-2.52%
$ 47.79 million $ 7.43 million
Mar 18, 2026 $ 0.153
-4.87%
$ 49 million $ 13.05 million
Mar 17, 2026 $ 0.161
-2.57%
$ 51.57 million $ 13.74 million
Mar 16, 2026 $ 0.165
+3.48%
$ 52.95 million $ 17.59 million
Mar 15, 2026 $ 0.16
+0.02%
$ 51.14 million $ 11.45 million
Mar 14, 2026 $ 0.16
-0.74%
$ 51.14 million $ 12.22 million
Mar 13, 2026 $ 0.161
-3.26%
$ 51.39 million $ 31.09 million
Mar 12, 2026 $ 0.166
-3.69%
$ 53.5 million $ 84.86 million
Mar 11, 2026 $ 0.173
+14.60%
$ 55.16 million $ 52.87 million
Mar 10, 2026 $ 0.151
-0.02%
$ 48.23 million $ 14.81 million
Mar 9, 2026 $ 0.151
+2.53%
$ 48.29 million $ 21.01 million
Mar 8, 2026 $ 0.147
-5.39%
$ 47.06 million $ 10.64 million
Mar 7, 2026 $ 0.155
-3.94%
$ 49.74 million $ 8.98 million
Mar 6, 2026 $ 0.162
-4.28%
$ 51.79 million $ 12.4 million
Mar 5, 2026 $ 0.169
-2.84%
$ 54.1 million $ 12.03 million
Mar 4, 2026 $ 0.174
+2.58%
$ 55.68 million $ 10.99 million
Mar 3, 2026 $ 0.17
-2.73%
$ 54.28 million $ 9.97 million
Mar 2, 2026 $ 0.174
+1.67%
$ 55.81 million $ 11.53 million
Mar 1, 2026 $ 0.172
-4.26%
$ 54.89 million $ 9.8 million
Feb 28, 2026 $ 0.179
+0.19%
$ 46.26 million $ 12.06 million
Feb 27, 2026 $ 0.179
-0.01%
$ 46.18 million $ 16.06 million
Feb 26, 2026 $ 0.179
-1.72%
$ 46.18 million $ 7.66 million
Feb 25, 2026 $ 0.182
+2.43%
$ 46.98 million $ 12 million
Feb 24, 2026 $ 0.178
+2.03%
$ 45.86 million $ 14.83 million
Feb 23, 2026 $ 0.174
-4.45%
$ 44.95 million $ 10.48 million
Feb 22, 2026 $ 0.182
-2.84%
$ 47.05 million $ 6.75 million
Feb 21, 2026 $ 0.188
-2.05%
$ 48.42 million $ 9.41 million
Feb 20, 2026 $ 0.191
+1.72%
$ 49.43 million $ 11.33 million
Feb 19, 2026 $ 0.188
-1.11%
$ 48.58 million $ 12.23 million
Feb 18, 2026 $ 0.19
-8.75%
$ 49.15 million $ 12.78 million
Feb 17, 2026 $ 0.209
+2.21%
$ 53.87 million $ 22.46 million
Feb 16, 2026 $ 0.204
+0.75%
$ 52.7 million $ 16.07 million
Feb 15, 2026 $ 0.203
-4.00%
$ 52.31 million $ 27.38 million
Feb 14, 2026 $ 0.211
+3.63%
$ 54.49 million $ 25.63 million
Feb 13, 2026 $ 0.204
+2.65%
$ 52.58 million $ 13.98 million
Feb 12, 2026 $ 0.198
+5.87%
$ 51.23 million $ 43.09 million
Feb 11, 2026 $ 0.187
-0.28%
$ 48.36 million $ 14.4 million
Feb 10, 2026 $ 0.188
-3.41%
$ 48.53 million $ 10.76 million
Feb 9, 2026 $ 0.195
+0.25%
$ 50.2 million $ 10.98 million
Feb 8, 2026 $ 0.194
-4.13%
$ 50.12 million $ 9.74 million
Feb 7, 2026 $ 0.202
-1.87%
$ 52.27 million $ 24.24 million
Feb 6, 2026 $ 0.206
+9.63%
$ 53.27 million $ 23.36 million
Feb 5, 2026 $ 0.188
-16.19%
$ 48.58 million $ 22.97 million