Avantis Historical Data

AVNT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.257
+3.03%
$ 67.22 million $ 29.51 million
Dec 15, 2025 $ 0.249
-8.04%
$ 64.4 million $ 21.41 million
Dec 14, 2025 $ 0.271
-6.93%
$ 70.05 million $ 13.46 million
Dec 13, 2025 $ 0.291
+0.31%
$ 75.32 million $ 10.95 million
Dec 12, 2025 $ 0.29
-2.57%
$ 74.74 million $ 19.14 million
Dec 11, 2025 $ 0.297
-4.46%
$ 76.76 million $ 19.49 million
Dec 10, 2025 $ 0.311
+0.45%
$ 80.34 million $ 35.25 million
Dec 9, 2025 $ 0.31
+1.21%
$ 80.01 million $ 21.38 million
Dec 8, 2025 $ 0.306
+1.46%
$ 79.03 million $ 19.48 million
Dec 7, 2025 $ 0.302
-7.62%
$ 77.9 million $ 17.66 million
Dec 6, 2025 $ 0.327
-1.17%
$ 84.3 million $ 9.5 million
Dec 5, 2025 $ 0.33
-4.94%
$ 85.38 million $ 19.31 million
Dec 4, 2025 $ 0.348
-4.75%
$ 89.75 million $ 34.15 million
Dec 3, 2025 $ 0.365
+7.05%
$ 94.27 million $ 41.35 million
Dec 2, 2025 $ 0.341
+3.65%
$ 88.01 million $ 32.45 million
Dec 1, 2025 $ 0.329
-11.49%
$ 84.95 million $ 41.59 million
Nov 30, 2025 $ 0.378
-2.88%
$ 95.95 million $ 28.56 million
Nov 29, 2025 $ 0.388
-1.18%
$ 100.41 million $ 28.45 million
Nov 28, 2025 $ 0.394
-4.15%
$ 101.26 million $ 43.49 million
Nov 27, 2025 $ 0.411
+0.90%
$ 106.03 million $ 175.52 million
Nov 26, 2025 $ 0.405
-0.14%
$ 105.17 million $ 82.87 million
Nov 25, 2025 $ 0.403
+0.79%
$ 104.82 million $ 60.22 million
Nov 24, 2025 $ 0.399
+2.34%
$ 103.12 million $ 77.01 million
Nov 23, 2025 $ 0.39
-0.16%
$ 100.74 million $ 136.52 million
Nov 22, 2025 $ 0.396
-4.51%
$ 100.78 million $ 71.49 million
Nov 21, 2025 $ 0.4
+2.33%
$ 107.24 million $ 134.76 million
Nov 20, 2025 $ 0.403
-5.74%
$ 101.13 million $ 60.37 million
Nov 19, 2025 $ 0.427
-3.23%
$ 110.17 million $ 65.25 million
Nov 18, 2025 $ 0.445
+3.63%
$ 113.95 million $ 60.18 million
Nov 17, 2025 $ 0.43
-8.23%
$ 110.85 million $ 60 million
Nov 16, 2025 $ 0.458
-8.91%
$ 120.96 million $ 68.96 million
Nov 15, 2025 $ 0.5
-1.65%
$ 129.63 million $ 69.68 million
Nov 14, 2025 $ 0.508
-5.25%
$ 131.34 million $ 164 million
Nov 13, 2025 $ 0.522
+6.01%
$ 138.33 million $ 235.44 million
Nov 12, 2025 $ 0.493
-2.56%
$ 127.02 million $ 27.89 million
Nov 11, 2025 $ 0.506
-7.65%
$ 130.56 million $ 71.13 million
Nov 10, 2025 $ 0.548
+1.12%
$ 141.37 million $ 78.18 million
Nov 9, 2025 $ 0.541
+0.90%
$ 139.78 million $ 66.51 million
Nov 8, 2025 $ 0.537
-8.06%
$ 138.55 million $ 90.02 million
Nov 7, 2025 $ 0.584
+16.61%
$ 150.7 million $ 153.02 million
Nov 6, 2025 $ 0.501
-7.91%
$ 129.24 million $ 70.24 million
Nov 5, 2025 $ 0.543
+2.49%
$ 140.31 million $ 89.3 million
Nov 4, 2025 $ 0.53
-2.55%
$ 136.91 million $ 119.71 million
Nov 3, 2025 $ 0.544
-14.41%
$ 140.5 million $ 94.12 million
Nov 2, 2025 $ 0.636
-4.09%
$ 164.2 million $ 108.32 million
Nov 1, 2025 $ 0.663
+2.72%
$ 171.16 million $ 168.99 million
Oct 31, 2025 $ 0.648
+10.83%
$ 166.62 million $ 174.5 million
Oct 30, 2025 $ 0.583
-12.93%
$ 150.88 million $ 126.75 million
Oct 29, 2025 $ 0.669
+0.24%
$ 172.87 million $ 123.13 million
Oct 28, 2025 $ 0.666
-4.24%
$ 172.14 million $ 149.92 million