Avantis Historical Data

AVNT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.695
-12.93%
$ 179.39 million $ 175.62 million
Oct 26, 2025 $ 0.798
+5.64%
$ 205.85 million $ 282.98 million
Oct 25, 2025 $ 0.756
-4.36%
$ 195.11 million $ 186.86 million
Oct 24, 2025 $ 0.783
+16.18%
$ 204.02 million $ 579.65 million
Oct 23, 2025 $ 0.654
+0.45%
$ 173.75 million $ 240.2 million
Oct 22, 2025 $ 0.637
+5.86%
$ 167.77 million $ 359.94 million
Oct 21, 2025 $ 0.615
-4.07%
$ 155.11 million $ 677.69 million
Oct 20, 2025 $ 0.625
+27.43%
$ 165.55 million $ 246.64 million
Oct 19, 2025 $ 0.498
+0.22%
$ 126.61 million $ 60.13 million
Oct 18, 2025 $ 0.495
-2.29%
$ 128.23 million $ 50.41 million
Oct 17, 2025 $ 0.507
-8.00%
$ 130.73 million $ 97.96 million
Oct 16, 2025 $ 0.547
-7.56%
$ 142.39 million $ 85.56 million
Oct 15, 2025 $ 0.589
-4.87%
$ 152.65 million $ 87.82 million
Oct 14, 2025 $ 0.613
-7.10%
$ 159.85 million $ 123.06 million
Oct 13, 2025 $ 0.66
-0.51%
$ 170.34 million $ 79.08 million
Oct 12, 2025 $ 0.663
+10.06%
$ 171.46 million $ 211.91 million
Oct 11, 2025 $ 0.603
+6.21%
$ 155.86 million $ 245.74 million
Oct 10, 2025 $ 0.568
-31.55%
$ 146.83 million $ 160.12 million
Oct 9, 2025 $ 0.83
-9.39%
$ 214.11 million $ 186.24 million
Oct 8, 2025 $ 0.916
-4.31%
$ 236.43 million $ 212.31 million
Oct 7, 2025 $ 0.957
-15.27%
$ 247.07 million $ 270.61 million
Oct 6, 2025 $ 1.13
+0.77%
$ 291.69 million $ 298.53 million
Oct 5, 2025 $ 1.12
-3.27%
$ 289.41 million $ 282.1 million
Oct 4, 2025 $ 1.16
-7.49%
$ 299.17 million $ 313.16 million
Oct 3, 2025 $ 1.22
+8.07%
$ 323.49 million $ 499.44 million
Oct 2, 2025 $ 1.13
-5.20%
$ 292.06 million $ 396.4 million
Oct 1, 2025 $ 1.19
-8.44%
$ 308.13 million $ 556.31 million
Sep 30, 2025 $ 1.26
+11.99%
$ 334.23 million $ 3.81 billion
Sep 29, 2025 $ 1.13
-23.87%
$ 291.59 million $ 1.18 billion
Sep 28, 2025 $ 1.48
-3.15%
$ 383.05 million $ 713.31 million
Sep 27, 2025 $ 1.53
-7.27%
$ 393.68 million $ 776.16 million
Sep 26, 2025 $ 1.65
+3.42%
$ 426.52 million $ 1.19 billion
Sep 25, 2025 $ 1.64
-26.03%
$ 410.2 million $ 1.4 billion
Sep 24, 2025 $ 2.17
+8.75%
$ 570.74 million $ 1.37 billion
Sep 23, 2025 $ 2.01
-2.56%
$ 514.16 million $ 1.95 billion
Sep 22, 2025 $ 2.07
-12.19%
$ 529.87 million $ 5.03 billion
Sep 21, 2025 $ 2.31
+57.34%
$ 608.26 million $ 6.52 billion
Sep 20, 2025 $ 1.44
+30.10%
$ 378.58 million $ 2.04 billion
Sep 19, 2025 $ 1.11
+1.05%
$ 285.14 million $ 737.57 million
Sep 18, 2025 $ 1.13
+6.08%
$ 284.44 million $ 862.09 million
Sep 17, 2025 $ 1.04
+2.00%
$ 280.13 million $ 631.19 million
Sep 16, 2025 $ 1.02
-18.35%
$ 267.88 million $ 1.13 billion
Sep 15, 2025 $ 1.21
+47.35%
$ 327.77 million $ 2.43 billion
Sep 14, 2025 $ 0.827
+7.93%
$ 171.59 million $ 627.24 million
Sep 13, 2025 $ 0.767
+68.85%
$ 159.75 million $ 428.47 million
Sep 12, 2025 $ 0.454
+46.65%
$ 94.24 million $ 294.1 million
Sep 11, 2025 $ 0.31
-12.30%
$ 64.78 million $ 159.63 million
Sep 10, 2025 $ 0.353
+34.12%
$ 74.05 million $ 370.05 million
Sep 9, 2025 $ 0.284
-22.00%
$ -- $ 68.49 million
Download