Avantium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	6.41	6.45	6.26	6.27	6.27	-1.21%	89,430
Mar 5, 2026	6.50	6.53	6.35	6.35	6.35	-1.70%	66,596
Mar 4, 2026	6.41	6.56	6.37	6.46	6.46	1.37%	100,033
Mar 3, 2026	6.55	6.55	6.36	6.37	6.37	-3.73%	160,883
Mar 2, 2026	6.50	6.71	6.44	6.62	6.62	-2.07%	129,486
Feb 27, 2026	6.75	6.77	6.70	6.76	6.76	-0.12%	39,416
Feb 26, 2026	6.77	6.78	6.66	6.77	6.77	-0.47%	83,595
Feb 25, 2026	6.81	6.85	6.77	6.80	6.80	0.53%	65,785
Feb 24, 2026	6.61	6.81	6.59	6.76	6.76	1.41%	67,144
Feb 23, 2026	6.84	6.84	6.66	6.67	6.67	-1.58%	71,282
Feb 20, 2026	6.74	6.82	6.67	6.78	6.78	0.46%	81,144
Feb 19, 2026	6.75	6.78	6.65	6.75	6.75	0.09%	65,525
Feb 18, 2026	6.57	6.76	6.50	6.74	6.74	2.21%	124,593
Feb 17, 2026	6.52	6.59	6.46	6.59	6.59	0.78%	71,491
Feb 16, 2026	6.60	6.61	6.52	6.54	6.54	-0.40%	61,553
Feb 13, 2026	6.50	6.65	6.48	6.57	6.57	1.12%	52,931
Feb 12, 2026	6.75	6.76	6.48	6.50	6.50	-2.61%	147,420
Feb 11, 2026	6.88	6.91	6.62	6.67	6.67	-3.02%	161,134
Feb 10, 2026	6.75	6.92	6.75	6.88	6.88	2.41%	202,628
Feb 9, 2026	6.57	6.75	6.56	6.72	6.72	3.91%	125,768
Feb 6, 2026	6.50	6.56	6.41	6.46	6.46	-1.34%	132,917
Feb 5, 2026	6.56	6.63	6.50	6.55	6.55	-0.32%	59,213
Feb 4, 2026	6.44	6.62	6.30	6.57	6.57	2.48%	191,366
Feb 3, 2026	6.53	6.60	6.41	6.41	6.41	-0.96%	121,666
Feb 2, 2026	6.55	6.57	6.41	6.48	6.48	-1.92%	221,029
Jan 30, 2026	6.65	6.70	6.57	6.60	6.60	0.18%	72,567
Jan 29, 2026	6.67	6.67	6.56	6.59	6.59	-0.45%	111,143
Jan 28, 2026	6.70	6.77	6.55	6.62	6.62	-1.05%	189,339
Jan 27, 2026	7.00	7.00	6.66	6.69	6.69	-4.15%	285,201
Jan 26, 2026	6.72	6.99	6.63	6.98	6.98	5.76%	446,167
Jan 23, 2026	6.75	6.75	6.43	6.60	6.60	-7.82%	1,094,188
Jan 22, 2026	6.99	7.18	6.95	7.16	7.16	3.93%	298,538
Jan 21, 2026	6.78	6.90	6.76	6.89	6.89	1.62%	161,434
Jan 20, 2026	6.85	6.87	6.68	6.78	6.78	-0.76%	162,728
Jan 19, 2026	7.05	7.08	6.77	6.83	6.83	-4.67%	322,333
Jan 16, 2026	7.23	7.23	7.06	7.17	7.17	-0.89%	145,668
Jan 15, 2026	7.20	7.39	7.12	7.23	7.23	3.91%	471,843
Jan 14, 2026	7.13	7.16	6.87	6.96	6.96	-2.21%	192,187
Jan 13, 2026	7.20	7.23	7.09	7.12	7.12	-1.03%	112,632
Jan 12, 2026	7.05	7.26	7.05	7.19	7.19	3.39%	322,760
Jan 9, 2026	6.89	7.02	6.84	6.95	6.95	0.91%	94,956
Jan 8, 2026	7.04	7.06	6.87	6.89	6.89	-1.92%	113,483
Jan 7, 2026	7.08	7.10	6.96	7.03	7.03	-0.90%	120,993
Jan 6, 2026	7.20	7.23	7.01	7.09	7.09	-1.13%	197,863
Jan 5, 2026	7.14	7.20	6.98	7.17	7.17	1.75%	224,484
Jan 2, 2026	6.90	7.21	6.90	7.05	7.05	2.97%	374,660
Dec 31, 2025	6.79	6.96	6.79	6.84	6.84	-0.12%	100,331
Dec 30, 2025	6.67	6.88	6.66	6.85	6.85	2.84%	174,838
Dec 29, 2025	6.61	6.76	6.56	6.66	6.66	1.32%	207,275
Dec 24, 2025	6.56	6.61	6.53	6.58	6.58	0.03%	41,028