Afentra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.52	0.54	0.51	0.51	0.51	-1.91%	907,677
Feb 11, 2026	0.50	0.52	0.49	0.52	0.52	7.16%	1,155,707
Feb 10, 2026	0.50	0.52	0.49	0.49	0.49	-2.98%	586,169
Feb 9, 2026	0.52	0.52	0.49	0.50	0.50	1.61%	427,527
Feb 6, 2026	0.48	0.51	0.48	0.50	0.50	1.22%	486,902
Feb 5, 2026	0.48	0.51	0.46	0.49	0.49	1.24%	1,260,969
Feb 4, 2026	0.47	0.50	0.47	0.48	0.48	1.47%	250,295
Feb 3, 2026	0.48	0.49	0.47	0.48	0.48	-2.45%	948,320
Feb 2, 2026	0.49	0.50	0.45	0.49	0.49	-1.81%	1,007,544
Jan 30, 2026	0.50	0.51	0.48	0.50	0.50	0.40%	531,730
Jan 29, 2026	0.51	0.51	0.49	0.50	0.50	1.22%	1,214,724
Jan 28, 2026	0.47	0.51	0.46	0.49	0.49	5.38%	1,585,094
Jan 27, 2026	0.45	0.48	0.45	0.47	0.47	-	836,002
Jan 26, 2026	0.45	0.47	0.44	0.47	0.47	6.65%	1,029,849
Jan 23, 2026	0.44	0.44	0.40	0.44	0.44	5.83%	869,909
Jan 22, 2026	0.44	0.45	0.41	0.41	0.41	-4.41%	989,796
Jan 21, 2026	0.45	0.45	0.43	0.43	0.43	-4.01%	532,659
Jan 20, 2026	0.45	0.46	0.45	0.45	0.45	-0.22%	304,968
Jan 19, 2026	0.45	0.46	0.44	0.45	0.45	-	621,290
Jan 16, 2026	0.44	0.46	0.43	0.45	0.45	3.93%	298,635
Jan 15, 2026	0.48	0.48	0.43	0.43	0.43	-8.65%	1,648,163
Jan 14, 2026	0.47	0.48	0.46	0.47	0.47	1.94%	691,141
Jan 13, 2026	0.44	0.48	0.42	0.47	0.47	11.24%	2,453,430
Jan 12, 2026	0.41	0.44	0.40	0.42	0.42	1.21%	874,816
Jan 9, 2026	0.41	0.42	0.41	0.41	0.41	1.47%	306,308
Jan 8, 2026	0.41	0.42	0.40	0.41	0.41	0.49%	242,740
Jan 7, 2026	0.40	0.42	0.40	0.41	0.41	-1.70%	395,128
Jan 6, 2026	0.42	0.42	0.41	0.41	0.41	0.24%	230,458
Jan 5, 2026	0.42	0.44	0.41	0.41	0.41	-2.14%	466,831
Jan 2, 2026	0.41	0.44	0.41	0.42	0.42	1.45%	1,022,610
Dec 31, 2025	0.39	0.41	0.39	0.41	0.41	5.08%	1,675,885
Dec 30, 2025	0.38	0.40	0.38	0.39	0.39	2.60%	224,665
Dec 29, 2025	0.38	0.39	0.38	0.38	0.38	0.79%	246,366
Dec 24, 2025	0.38	0.39	0.38	0.38	0.38	-2.31%	44,287
Dec 23, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	505,748
Dec 22, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	534,157
Dec 19, 2025	0.38	0.39	0.38	0.39	0.39	3.17%	350,844
Dec 18, 2025	0.37	0.39	0.37	0.38	0.38	-1.05%	397,296
Dec 17, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	277,337
Dec 16, 2025	0.40	0.40	0.37	0.38	0.38	-4.56%	628,366
Dec 15, 2025	0.40	0.40	0.38	0.40	0.40	1.28%	606,737
Dec 12, 2025	0.39	0.40	0.39	0.39	0.39	-	451,478
Dec 11, 2025	0.40	0.41	0.39	0.39	0.39	-2.74%	670,595
Dec 10, 2025	0.39	0.40	0.38	0.40	0.40	3.89%	411,871
Dec 9, 2025	0.39	0.40	0.38	0.39	0.39	-1.03%	808,997
Dec 8, 2025	0.39	0.40	0.38	0.39	0.39	-0.51%	726,754
Dec 5, 2025	0.39	0.40	0.38	0.39	0.39	1.55%	717,233
Dec 4, 2025	0.39	0.40	0.38	0.39	0.39	0.52%	135,254
Dec 3, 2025	0.39	0.40	0.38	0.38	0.38	0.79%	302,949
Dec 2, 2025	0.40	0.41	0.38	0.38	0.38	-2.31%	378,758