Avantis Historical Data

AVNT Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.224
-2.40%
$ 57.97 million $ 15.49 million
Feb 3, 2026 $ 0.23
-5.02%
$ 59.39 million $ 17.04 million
Feb 2, 2026 $ 0.242
+2.91%
$ 62.53 million $ 19.16 million
Feb 1, 2026 $ 0.235
-4.72%
$ 60.76 million $ 23.4 million
Jan 31, 2026 $ 0.247
-10.66%
$ 63.77 million $ 25.21 million
Jan 30, 2026 $ 0.276
-1.97%
$ 71.38 million $ 26.4 million
Jan 29, 2026 $ 0.282
-9.40%
$ 72.84 million $ 30.12 million
Jan 28, 2026 $ 0.311
+3.68%
$ 80.37 million $ 82.45 million
Jan 27, 2026 $ 0.3
-1.86%
$ 77.52 million $ 34.35 million
Jan 26, 2026 $ 0.306
-4.53%
$ 78.98 million $ 43.35 million
Jan 25, 2026 $ 0.32
+10.72%
$ 82.74 million $ 265.59 million
Jan 24, 2026 $ 0.289
+6.30%
$ 74.73 million $ 25.87 million
Jan 23, 2026 $ 0.272
+1.21%
$ 70.3 million $ 18.85 million
Jan 22, 2026 $ 0.269
-1.56%
$ 69.45 million $ 17.76 million
Jan 21, 2026 $ 0.273
+0.65%
$ 70.58 million $ 17.94 million
Jan 20, 2026 $ 0.272
-8.00%
$ 70.14 million $ 26.75 million
Jan 19, 2026 $ 0.295
+5.81%
$ 76.19 million $ 60.69 million
Jan 18, 2026 $ 0.279
-6.51%
$ 72.06 million $ 11.79 million
Jan 17, 2026 $ 0.298
-0.33%
$ 76.99 million $ 24.65 million
Jan 16, 2026 $ 0.299
+2.11%
$ 77.25 million $ 39.95 million
Jan 15, 2026 $ 0.293
-9.57%
$ 75.68 million $ 21.77 million
Jan 14, 2026 $ 0.324
-1.06%
$ 83.65 million $ 24.43 million
Jan 13, 2026 $ 0.328
+3.27%
$ 84.54 million $ 34.58 million
Jan 12, 2026 $ 0.317
+1.86%
$ 81.93 million $ 33.23 million
Jan 11, 2026 $ 0.311
-5.44%
$ 80.4 million $ 21.56 million
Jan 10, 2026 $ 0.329
+3.93%
$ 85.02 million $ 65.51 million
Jan 9, 2026 $ 0.317
+1.62%
$ 81.8 million $ 16.86 million
Jan 8, 2026 $ 0.312
-3.88%
$ 80.42 million $ 19.52 million
Jan 7, 2026 $ 0.324
-7.73%
$ 83.71 million $ 19.25 million
Jan 6, 2026 $ 0.352
+1.67%
$ 90.77 million $ 39.88 million
Jan 5, 2026 $ 0.346
-2.04%
$ 89.27 million $ 30.56 million
Jan 4, 2026 $ 0.353
-0.75%
$ 91.13 million $ 31.07 million
Jan 3, 2026 $ 0.356
-1.64%
$ 91.7 million $ 44.32 million
Jan 2, 2026 $ 0.361
+3.94%
$ 93.34 million $ 62.15 million
Jan 1, 2026 $ 0.348
+0.22%
$ 89.8 million $ 54.54 million
Dec 31, 2025 $ 0.355
-8.08%
$ 89.6 million $ 52.17 million
Dec 30, 2025 $ 0.383
-9.40%
$ 99.6 million $ 78.51 million
Dec 29, 2025 $ 0.419
+11.63%
$ 109.21 million $ 113.44 million
Dec 28, 2025 $ 0.374
-5.46%
$ 96.97 million $ 71.65 million
Dec 27, 2025 $ 0.395
+0.62%
$ 102.34 million $ 158.77 million
Dec 26, 2025 $ 0.384
+12.96%
$ 101.57 million $ 124.72 million
Dec 25, 2025 $ 0.351
-5.69%
$ 87.62 million $ 163.88 million
Dec 24, 2025 $ 0.361
+12.94%
$ 96.14 million $ 256.55 million
Dec 23, 2025 $ 0.317
+19.82%
$ 82.85 million $ 150.72 million
Dec 22, 2025 $ 0.265
+7.49%
$ 68.35 million $ 83.93 million
Dec 21, 2025 $ 0.247
-4.50%
$ 63.65 million $ 15.37 million
Dec 20, 2025 $ 0.259
-0.56%
$ 66.73 million $ 20.67 million
Dec 19, 2025 $ 0.258
+12.38%
$ 67.29 million $ 52.45 million
Dec 18, 2025 $ 0.232
-2.39%
$ 59.25 million $ 16.35 million
Dec 17, 2025 $ 0.24
-7.95%
$ 61.27 million $ 16.2 million